Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.10 | 48.38 | 46.29 | 48.01 | 294,236 | +1.75(+3.78%) |
Apr 28, 2022 | 46.87 | 47.35 | 46.18 | 46.26 | 154,157 | -0.05(-0.12%) |
Apr 27, 2022 | 44.88 | 46.47 | 44.78 | 46.32 | 177,493 | +1.58(+3.54%) |
Apr 26, 2022 | 44.85 | 45.36 | 44.03 | 44.73 | 334,607 | -1.31(-2.86%) |
Apr 25, 2022 | 46.32 | 46.64 | 44.90 | 46.05 | 792,249 | -1.35(-2.85%) |
Apr 22, 2022 | 47.40 | 47.70 | 45.87 | 47.40 | 237,498 | +0.70(+1.50%) |
Apr 21, 2022 | 46.47 | 48.47 | 46.47 | 46.70 | 244,686 | +0.86(+1.88%) |
Apr 20, 2022 | 47.36 | 47.92 | 45.27 | 45.84 | 364,363 | -2.67(-5.51%) |
Apr 19, 2022 | 48.69 | 49.23 | 48.05 | 48.51 | 337,168 | +0.97(+2.04%) |
Apr 18, 2022 | 46.62 | 48.02 | 46.43 | 47.54 | 326,145 | +0.80(+1.71%) |
Apr 14, 2022 | 44.59 | 47.08 | 44.56 | 46.74 | 408,528 | +2.59(+5.86%) |
Apr 13, 2022 | 44.25 | 44.45 | 42.95 | 44.16 | 334,888 | -0.30(-0.68%) |
Apr 12, 2022 | 43.29 | 44.74 | 43.14 | 44.46 | 388,974 | +0.21(+0.48%) |
Apr 11, 2022 | 43.52 | 44.85 | 43.22 | 44.25 | 557,788 | +1.87(+4.42%) |
Apr 08, 2022 | 41.94 | 43.08 | 41.66 | 42.37 | 318,195 | +1.41(+3.45%) |
Apr 07, 2022 | 41.28 | 41.86 | 40.74 | 40.96 | 290,358 | +1.09(+2.74%) |
Apr 06, 2022 | 40.92 | 40.96 | 39.34 | 39.87 | 267,289 | +0.87(+2.23%) |
Apr 05, 2022 | 37.19 | 39.18 | 37.11 | 38.99 | 199,384 | +2.42(+6.61%) |
Apr 04, 2022 | 36.25 | 37.14 | 36.17 | 36.58 | 103,579 | +0.60(+1.65%) |
Apr 01, 2022 | 37.68 | 38.09 | 35.41 | 35.98 | 251,815 | -0.15(-0.42%) |
Mar 31, 2022 | 36.28 | 36.51 | 35.76 | 36.13 | 165,992 | -0.39(-1.07%) |
Mar 30, 2022 | 37.93 | 37.96 | 36.33 | 36.52 | 140,834 | -0.82(-2.19%) |
Mar 29, 2022 | 37.52 | 38.17 | 36.65 | 37.34 | 207,375 | -0.91(-2.37%) |
Mar 28, 2022 | 38.65 | 38.91 | 37.54 | 38.25 | 190,273 | -1.00(-2.56%) |
Mar 25, 2022 | 38.51 | 40.15 | 38.51 | 39.25 | 158,085 | +1.56(+4.15%) |
Mar 24, 2022 | 38.29 | 38.38 | 37.14 | 37.69 | 221,165 | +0.91(+2.46%) |
Mar 23, 2022 | 38.73 | 39.17 | 36.78 | 36.78 | 446,970 | -2.63(-6.67%) |
Mar 22, 2022 | 39.11 | 39.67 | 38.90 | 39.41 | 201,889 | +1.35(+3.55%) |
Mar 21, 2022 | 37.16 | 38.37 | 36.91 | 38.06 | 527,805 | +2.52(+7.10%) |
Mar 18, 2022 | 36.16 | 36.18 | 35.43 | 35.54 | 144,245 | -1.31(-3.57%) |
Mar 17, 2022 | 35.93 | 37.39 | 35.56 | 36.85 | 229,813 | +0.86(+2.39%) |
Mar 16, 2022 | 36.83 | 38.06 | 35.76 | 35.99 | 503,054 | -1.00(-2.71%) |
Mar 15, 2022 | 35.94 | 37.34 | 35.72 | 37.00 | 157,929 | +0.13(+0.36%) |
Mar 14, 2022 | 36.17 | 36.88 | 36.00 | 36.86 | 293,840 | +2.38(+6.91%) |
Mar 11, 2022 | 34.94 | 35.01 | 34.09 | 34.48 | 139,576 | -0.33(-0.94%) |
Mar 10, 2022 | 34.51 | 35.36 | 34.34 | 34.81 | 348,708 | +1.44(+4.31%) |
Mar 09, 2022 | 32.91 | 33.58 | 32.78 | 33.37 | 178,789 | +0.98(+3.02%) |
Mar 08, 2022 | 32.55 | 32.78 | 32.10 | 32.39 | 160,927 | +1.05(+3.34%) |
Mar 07, 2022 | 31.49 | 31.71 | 30.57 | 31.34 | 233,230 | +0.54(+1.76%) |
Mar 04, 2022 | 30.69 | 31.42 | 30.42 | 30.80 | 283,545 | -1.64(-5.07%) |
Mar 03, 2022 | 32.75 | 33.08 | 31.90 | 32.45 | 181,472 | -1.09(-3.26%) |
Mar 02, 2022 | 31.33 | 33.54 | 31.02 | 33.54 | 326,940 | +3.23(+10.64%) |
Mar 01, 2022 | 31.07 | 31.24 | 29.70 | 30.31 | 398,333 | -1.18(-3.75%) |
Feb 28, 2022 | 32.84 | 32.84 | 31.37 | 31.50 | 328,035 | -2.16(-6.43%) |
Feb 25, 2022 | 33.71 | 34.20 | 33.40 | 33.66 | 148,686 | -0.12(-0.35%) |
Feb 24, 2022 | 32.05 | 34.07 | 32.00 | 33.78 | 324,387 | -0.06(-0.18%) |
Feb 23, 2022 | 33.12 | 33.91 | 33.04 | 33.84 | 120,892 | +1.29(+3.96%) |
Feb 22, 2022 | 33.09 | 33.33 | 32.47 | 32.55 | 121,578 | -0.20(-0.62%) |
Feb 18, 2022 | 32.76 | 0 | -1.09(-3.23%) | |||
Feb 17, 2022 | 34.12 | 34.56 | 33.27 | 33.85 | 241,616 | -0.83(-2.38%) |
Feb 16, 2022 | 34.50 | 35.62 | 34.44 | 34.68 | 205,043 | -0.57(-1.61%) |
Feb 15, 2022 | 34.82 | 35.27 | 34.62 | 35.25 | 166,764 | +1.16(+3.39%) |
Feb 14, 2022 | 33.61 | 34.47 | 33.29 | 34.09 | 217,072 | +1.19(+3.62%) |
Feb 11, 2022 | 33.96 | 35.04 | 32.75 | 32.90 | 314,793 | -1.48(-4.32%) |
Feb 10, 2022 | 33.41 | 34.65 | 33.32 | 34.38 | 325,165 | +1.49(+4.53%) |
Feb 09, 2022 | 32.65 | 33.00 | 32.22 | 32.89 | 145,586 | -0.17(-0.53%) |
Feb 08, 2022 | 32.87 | 33.25 | 32.76 | 33.07 | 233,570 | +0.72(+2.22%) |
Feb 07, 2022 | 32.55 | 32.79 | 32.24 | 32.35 | 235,874 | -0.08(-0.25%) |
Feb 04, 2022 | 31.84 | 32.62 | 31.77 | 32.43 | 201,209 | +1.38(+4.43%) |
Feb 03, 2022 | 31.47 | 30.87 | 31.05 | 150,032 | +0.71(+2.34%) | |
Feb 02, 2022 | 30.55 | 30.55 | 29.49 | 30.34 | 157,658 | -0.34(-1.10%) |