Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.07 | 33.79 | 32.07 | 32.69 | 134,301 | +0.36(+1.11%) |
Apr 28, 2022 | 31.32 | 32.96 | 30.20 | 32.33 | 119,395 | +1.89(+6.21%) |
Apr 27, 2022 | 30.66 | 31.01 | 29.86 | 30.44 | 84,518 | -0.05(-0.16%) |
Apr 26, 2022 | 31.13 | 31.35 | 30.49 | 30.49 | 76,338 | -1.20(-3.79%) |
Apr 25, 2022 | 30.43 | 31.77 | 30.33 | 31.69 | 94,272 | +0.75(+2.42%) |
Apr 22, 2022 | 32.57 | 32.66 | 30.84 | 30.94 | 170,212 | -1.94(-5.90%) |
Apr 21, 2022 | 34.23 | 35.05 | 32.16 | 32.88 | 151,059 | -1.02(-3.01%) |
Apr 20, 2022 | 34.84 | 35.45 | 33.44 | 33.90 | 98,945 | -0.75(-2.16%) |
Apr 19, 2022 | 32.83 | 34.76 | 32.83 | 34.65 | 171,615 | +1.45(+4.37%) |
Apr 18, 2022 | 31.78 | 33.21 | 30.81 | 33.20 | 149,531 | +1.61(+5.10%) |
Apr 14, 2022 | 31.64 | 32.34 | 31.10 | 31.59 | 87,592 | +0.02(+0.06%) |
Apr 13, 2022 | 30.94 | 31.83 | 30.63 | 31.57 | 88,947 | +0.44(+1.41%) |
Apr 12, 2022 | 32.48 | 33.96 | 30.84 | 31.13 | 175,384 | -0.74(-2.32%) |
Apr 11, 2022 | 31.74 | 33.11 | 31.45 | 31.87 | 155,338 | -0.26(-0.81%) |
Apr 08, 2022 | 31.70 | 33.70 | 30.91 | 32.13 | 129,635 | +0.62(+1.97%) |
Apr 07, 2022 | 31.20 | 31.62 | 30.32 | 31.51 | 115,365 | +0.12(+0.38%) |
Apr 06, 2022 | 32.17 | 32.47 | 31.02 | 31.39 | 177,604 | -1.28(-3.92%) |
Apr 05, 2022 | 34.55 | 35.06 | 32.41 | 32.67 | 94,813 | -1.81(-5.25%) |
Apr 04, 2022 | 33.68 | 35.09 | 33.01 | 34.48 | 111,204 | +1.11(+3.33%) |
Apr 01, 2022 | 34.94 | 34.94 | 32.86 | 33.37 | 152,552 | -1.08(-3.13%) |
Mar 31, 2022 | 35.61 | 35.61 | 33.99 | 34.45 | 160,557 | +0.11(+0.32%) |
Mar 30, 2022 | 35.97 | 36.74 | 34.27 | 34.34 | 90,974 | -2.40(-6.53%) |
Mar 29, 2022 | 34.26 | 36.99 | 34.27 | 36.74 | 187,049 | +2.14(+6.18%) |
Mar 28, 2022 | 35.41 | 35.56 | 33.33 | 34.60 | 293,439 | -0.79(-2.23%) |
Mar 25, 2022 | 38.20 | 38.20 | 35.37 | 35.39 | 173,745 | -2.41(-6.38%) |
Mar 24, 2022 | 37.40 | 38.12 | 37.06 | 37.80 | 225,264 | +1.55(+4.28%) |
Mar 23, 2022 | 39.78 | 39.78 | 35.52 | 36.25 | 277,380 | -3.50(-8.81%) |
Mar 22, 2022 | 39.52 | 40.70 | 38.69 | 39.75 | 153,653 | +0.76(+1.95%) |
Mar 21, 2022 | 39.52 | 40.76 | 38.85 | 38.99 | 142,861 | -0.53(-1.34%) |
Mar 18, 2022 | 39.99 | 41.15 | 39.52 | 39.52 | 431,431 | -0.73(-1.81%) |
Mar 17, 2022 | 41.28 | 41.34 | 39.73 | 40.25 | 100,769 | -1.00(-2.42%) |
Mar 16, 2022 | 40.75 | 42.00 | 40.04 | 41.25 | 219,528 | +1.06(+2.64%) |
Mar 15, 2022 | 40.49 | 40.90 | 39.35 | 40.19 | 180,269 | -0.23(-0.57%) |
Mar 14, 2022 | 42.50 | 42.52 | 39.66 | 40.42 | 190,832 | -1.83(-4.33%) |
Mar 11, 2022 | 46.53 | 46.65 | 42.22 | 42.25 | 221,553 | -3.79(-8.23%) |
Mar 10, 2022 | 46.85 | 47.54 | 45.51 | 46.04 | 106,289 | -2.01(-4.18%) |
Mar 09, 2022 | 46.06 | 48.66 | 45.53 | 48.05 | 147,972 | +2.74(+6.05%) |
Mar 08, 2022 | 46.56 | 48.79 | 45.23 | 45.31 | 197,414 | -1.01(-2.18%) |
Mar 07, 2022 | 49.60 | 51.41 | 46.16 | 46.32 | 163,359 | -3.44(-6.91%) |
Mar 04, 2022 | 51.89 | 52.45 | 49.52 | 49.76 | 127,461 | -2.90(-5.51%) |
Mar 03, 2022 | 53.56 | 54.45 | 51.29 | 52.66 | 62,144 | -0.70(-1.31%) |
Mar 02, 2022 | 50.54 | 54.54 | 50.02 | 53.36 | 118,278 | +3.71(+7.47%) |
Mar 01, 2022 | 51.06 | 51.26 | 49.21 | 49.65 | 139,967 | -1.16(-2.28%) |
Feb 28, 2022 | 50.09 | 51.13 | 49.21 | 50.81 | 91,966 | +0.57(+1.13%) |
Feb 25, 2022 | 50.59 | 50.98 | 50.02 | 50.24 | 57,273 | -0.27(-0.53%) |
Feb 24, 2022 | 46.90 | 50.75 | 46.13 | 50.51 | 74,824 | +2.01(+4.14%) |
Feb 23, 2022 | 50.86 | 51.19 | 47.92 | 48.50 | 167,980 | -2.41(-4.73%) |
Feb 22, 2022 | 52.03 | 52.03 | 50.42 | 50.91 | 116,969 | -0.85(-1.64%) |
Feb 18, 2022 | 51.76 | 0 | +1.09(+2.15%) | |||
Feb 17, 2022 | 50.57 | 51.26 | 50.21 | 50.67 | 47,205 | -0.57(-1.11%) |
Feb 16, 2022 | 50.57 | 51.96 | 50.40 | 51.24 | 47,910 | +0.21(+0.41%) |
Feb 15, 2022 | 50.04 | 51.42 | 49.73 | 51.03 | 43,622 | +1.33(+2.68%) |
Feb 14, 2022 | 49.72 | 51.00 | 48.84 | 49.70 | 43,533 | -0.10(-0.20%) |
Feb 11, 2022 | 49.86 | 51.71 | 49.49 | 49.80 | 69,127 | -0.18(-0.36%) |
Feb 10, 2022 | 50.48 | 52.20 | 49.53 | 49.98 | 65,548 | -1.49(-2.89%) |
Feb 09, 2022 | 52.98 | 53.31 | 51.13 | 51.47 | 47,753 | -0.81(-1.55%) |
Feb 08, 2022 | 51.04 | 52.57 | 50.42 | 52.28 | 61,049 | +0.98(+1.91%) |
Feb 07, 2022 | 49.47 | 51.69 | 48.88 | 51.30 | 74,235 | +1.92(+3.89%) |
Feb 04, 2022 | 51.36 | 51.36 | 47.59 | 49.38 | 127,583 | -1.69(-3.31%) |
Feb 03, 2022 | 52.44 | 50.78 | 51.07 | 129,053 | +0.24(+0.47%) | |
Feb 02, 2022 | 53.82 | 54.00 | 49.92 | 50.83 | 101,238 | -2.90(-5.40%) |