Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.81 | 32.69 | 30.56 | 30.70 | 1,005,466 | -1.33(-4.15%) |
Apr 28, 2022 | 33.06 | 33.12 | 30.56 | 32.03 | 898,599 | -0.31(-0.96%) |
Apr 27, 2022 | 32.65 | 33.34 | 32.23 | 32.34 | 516,013 | -0.41(-1.25%) |
Apr 26, 2022 | 34.53 | 35.20 | 32.69 | 32.75 | 748,565 | -2.09(-6.00%) |
Apr 25, 2022 | 33.02 | 35.29 | 32.66 | 34.84 | 867,938 | +1.50(+4.50%) |
Apr 22, 2022 | 34.50 | 34.84 | 32.67 | 33.34 | 810,555 | -1.27(-3.67%) |
Apr 21, 2022 | 36.20 | 36.69 | 34.60 | 34.61 | 1,641,343 | -1.05(-2.94%) |
Apr 20, 2022 | 34.76 | 36.15 | 34.23 | 35.66 | 1,059,462 | +0.97(+2.80%) |
Apr 19, 2022 | 34.33 | 35.37 | 33.77 | 34.69 | 784,775 | +0.67(+1.97%) |
Apr 18, 2022 | 35.43 | 36.00 | 33.77 | 34.02 | 742,315 | -1.42(-4.01%) |
Apr 14, 2022 | 35.83 | 36.49 | 35.40 | 35.44 | 655,098 | -0.63(-1.75%) |
Apr 13, 2022 | 35.22 | 36.35 | 35.22 | 36.07 | 659,795 | +1.06(+3.03%) |
Apr 12, 2022 | 34.30 | 35.47 | 34.30 | 35.01 | 709,132 | +0.97(+2.85%) |
Apr 11, 2022 | 34.35 | 34.89 | 33.75 | 34.04 | 922,531 | -0.76(-2.18%) |
Apr 08, 2022 | 36.01 | 36.06 | 34.76 | 34.80 | 972,515 | -1.25(-3.47%) |
Apr 07, 2022 | 36.59 | 36.72 | 35.50 | 36.05 | 934,689 | -0.82(-2.22%) |
Apr 06, 2022 | 37.00 | 37.60 | 36.71 | 36.87 | 1,072,886 | -0.52(-1.39%) |
Apr 05, 2022 | 37.14 | 38.05 | 36.70 | 37.39 | 1,450,059 | +0.09(+0.24%) |
Apr 04, 2022 | 36.17 | 38.00 | 35.96 | 37.30 | 1,223,987 | +1.39(+3.87%) |
Apr 01, 2022 | 34.78 | 36.02 | 34.58 | 35.91 | 1,204,782 | +1.27(+3.67%) |
Mar 31, 2022 | 35.20 | 35.80 | 34.57 | 34.64 | 733,397 | -0.31(-0.89%) |
Mar 30, 2022 | 35.61 | 36.01 | 34.67 | 34.95 | 563,193 | -0.64(-1.80%) |
Mar 29, 2022 | 35.77 | 36.44 | 35.20 | 35.59 | 1,188,290 | +0.31(+0.88%) |
Mar 28, 2022 | 34.60 | 35.33 | 34.32 | 35.28 | 684,955 | +0.84(+2.44%) |
Mar 25, 2022 | 34.90 | 35.00 | 34.11 | 34.44 | 801,171 | -0.41(-1.18%) |
Mar 24, 2022 | 33.60 | 35.05 | 33.25 | 34.85 | 559,886 | +1.29(+3.84%) |
Mar 23, 2022 | 33.39 | 35.20 | 33.32 | 33.56 | 821,277 | -0.11(-0.33%) |
Mar 22, 2022 | 32.31 | 33.77 | 31.77 | 33.67 | 897,381 | +1.52(+4.73%) |
Mar 21, 2022 | 32.59 | 32.88 | 31.71 | 32.15 | 871,716 | -0.44(-1.35%) |
Mar 18, 2022 | 31.19 | 32.90 | 30.78 | 32.59 | 1,809,697 | +1.40(+4.49%) |
Mar 17, 2022 | 30.13 | 31.22 | 28.80 | 31.19 | 828,962 | +1.06(+3.52%) |
Mar 16, 2022 | 29.30 | 30.14 | 28.43 | 30.13 | 822,227 | +1.28(+4.44%) |
Mar 15, 2022 | 28.55 | 29.01 | 27.95 | 28.85 | 755,813 | +0.46(+1.62%) |
Mar 14, 2022 | 27.80 | 29.22 | 27.68 | 28.39 | 1,405,950 | +0.58(+2.09%) |
Mar 11, 2022 | 28.92 | 29.29 | 27.50 | 27.81 | 686,147 | -0.79(-2.76%) |
Mar 10, 2022 | 28.94 | 29.01 | 27.85 | 28.60 | 1,421,417 | -0.61(-2.09%) |
Mar 09, 2022 | 29.23 | 29.73 | 28.99 | 29.21 | 1,170,265 | +0.54(+1.88%) |
Mar 08, 2022 | 27.82 | 29.83 | 27.39 | 28.67 | 1,115,579 | +0.79(+2.83%) |
Mar 07, 2022 | 27.40 | 28.61 | 27.40 | 27.88 | 778,145 | +0.35(+1.27%) |
Mar 04, 2022 | 27.57 | 28.87 | 27.26 | 27.53 | 837,202 | -0.96(-3.37%) |
Mar 03, 2022 | 29.04 | 29.35 | 27.98 | 28.49 | 1,053,794 | -0.45(-1.55%) |
Mar 02, 2022 | 29.85 | 29.85 | 28.42 | 28.94 | 1,044,952 | -0.93(-3.11%) |
Mar 01, 2022 | 30.14 | 31.10 | 29.67 | 29.87 | 976,652 | -0.33(-1.09%) |
Feb 28, 2022 | 29.82 | 30.86 | 29.12 | 30.20 | 952,530 | +0.36(+1.21%) |
Feb 25, 2022 | 30.07 | 30.17 | 28.42 | 29.84 | 1,419,770 | -0.36(-1.19%) |
Feb 24, 2022 | 27.47 | 30.51 | 27.11 | 30.20 | 1,625,154 | +1.42(+4.93%) |
Feb 23, 2022 | 31.53 | 31.54 | 28.59 | 28.78 | 1,649,670 | -2.44(-7.82%) |
Feb 22, 2022 | 32.18 | 32.91 | 31.16 | 31.22 | 1,071,999 | -1.30(-4.00%) |
Feb 18, 2022 | 32.52 | 0 | -0.48(-1.45%) | |||
Feb 17, 2022 | 34.03 | 34.60 | 32.67 | 33.00 | 1,834,744 | -1.44(-4.18%) |
Feb 16, 2022 | 32.12 | 34.82 | 31.16 | 34.44 | 1,293,506 | +2.41(+7.52%) |
Feb 15, 2022 | 31.12 | 32.23 | 30.99 | 32.03 | 878,305 | +1.58(+5.19%) |
Feb 14, 2022 | 31.00 | 31.43 | 30.19 | 30.45 | 529,067 | -0.35(-1.14%) |
Feb 11, 2022 | 30.77 | 32.40 | 30.38 | 30.80 | 1,003,716 | -0.05(-0.16%) |
Feb 10, 2022 | 29.79 | 32.62 | 29.44 | 30.85 | 2,159,461 | +0.40(+1.31%) |
Feb 09, 2022 | 29.35 | 30.51 | 29.24 | 30.45 | 1,225,916 | +1.41(+4.86%) |
Feb 08, 2022 | 28.61 | 29.45 | 28.27 | 29.04 | 1,123,351 | +0.24(+0.83%) |
Feb 07, 2022 | 27.56 | 29.17 | 27.45 | 28.80 | 882,265 | +1.21(+4.39%) |
Feb 04, 2022 | 27.27 | 28.08 | 26.95 | 27.59 | 604,759 | +0.32(+1.17%) |
Feb 03, 2022 | 27.07 | 27.27 | 809,468 | -0.83(-2.95%) | ||
Feb 02, 2022 | 29.11 | 29.47 | 27.76 | 28.10 | 1,102,516 | -1.23(-4.19%) |