Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 32.18 | 36.12 | 32.10 | 35.88 | 327,623 | +4.56(+14.56%) |
Apr 28, 2022 | 32.90 | 33.83 | 31.18 | 31.32 | 162,263 | -1.97(-5.92%) |
Apr 27, 2022 | 32.71 | 33.30 | 31.73 | 33.29 | 179,170 | +0.68(+2.08%) |
Apr 26, 2022 | 31.48 | 32.65 | 30.78 | 32.62 | 206,133 | +1.42(+4.56%) |
Apr 25, 2022 | 31.34 | 32.63 | 30.60 | 31.19 | 270,041 | +0.38(+1.25%) |
Apr 22, 2022 | 29.44 | 30.81 | 29.44 | 30.81 | 141,937 | +1.63(+5.59%) |
Apr 21, 2022 | 28.11 | 29.22 | 28.02 | 29.18 | 157,428 | +0.51(+1.79%) |
Apr 20, 2022 | 29.86 | 29.99 | 28.41 | 28.67 | 151,568 | -1.70(-5.59%) |
Apr 19, 2022 | 32.28 | 32.28 | 30.11 | 30.36 | 153,574 | -2.04(-6.31%) |
Apr 18, 2022 | 32.35 | 33.01 | 31.73 | 32.41 | 167,810 | +0.28(+0.87%) |
Apr 14, 2022 | 31.41 | 32.13 | 30.95 | 32.13 | 85,640 | +0.51(+1.62%) |
Apr 13, 2022 | 32.26 | 32.34 | 31.47 | 31.61 | 126,108 | -0.44(-1.36%) |
Apr 12, 2022 | 31.77 | 32.41 | 31.19 | 32.05 | 120,525 | +0.28(+0.87%) |
Apr 11, 2022 | 31.20 | 31.96 | 30.20 | 31.78 | 116,474 | +1.26(+4.13%) |
Apr 08, 2022 | 31.11 | 31.23 | 30.21 | 30.51 | 113,340 | -0.29(-0.95%) |
Apr 07, 2022 | 30.73 | 31.43 | 30.46 | 30.81 | 204,617 | +0.82(+2.72%) |
Apr 06, 2022 | 32.03 | 32.23 | 29.94 | 29.99 | 212,061 | -1.57(-4.99%) |
Apr 05, 2022 | 31.96 | 31.96 | 30.23 | 31.57 | 145,936 | +0.11(+0.36%) |
Apr 04, 2022 | 31.23 | 32.35 | 30.94 | 31.45 | 62,276 | +0.23(+0.73%) |
Apr 01, 2022 | 33.19 | 33.24 | 31.22 | 31.23 | 86,726 | -2.00(-6.02%) |
Mar 31, 2022 | 31.89 | 33.23 | 31.47 | 33.23 | 82,840 | +1.08(+3.36%) |
Mar 30, 2022 | 32.35 | 32.70 | 31.96 | 32.15 | 155,780 | +0.44(+1.38%) |
Mar 29, 2022 | 33.99 | 33.99 | 31.54 | 31.71 | 135,496 | -2.94(-8.48%) |
Mar 28, 2022 | 36.18 | 36.18 | 34.65 | 34.65 | 103,780 | -1.39(-3.87%) |
Mar 25, 2022 | 37.57 | 37.57 | 36.02 | 36.04 | 76,762 | -1.45(-3.87%) |
Mar 24, 2022 | 37.88 | 38.60 | 37.46 | 37.49 | 45,372 | -0.72(-1.87%) |
Mar 23, 2022 | 37.49 | 38.37 | 36.94 | 38.21 | 79,698 | +1.27(+3.43%) |
Mar 22, 2022 | 36.98 | 37.13 | 36.27 | 36.94 | 49,822 | -0.11(-0.31%) |
Mar 21, 2022 | 36.57 | 37.66 | 35.92 | 37.06 | 81,014 | +0.48(+1.32%) |
Mar 18, 2022 | 36.81 | 37.15 | 36.12 | 36.57 | 71,577 | -0.24(-0.64%) |
Mar 17, 2022 | 38.48 | 38.48 | 36.79 | 36.81 | 184,594 | -1.56(-4.08%) |
Mar 16, 2022 | 39.40 | 40.88 | 37.93 | 38.38 | 104,505 | -1.49(-3.73%) |
Mar 15, 2022 | 40.16 | 40.74 | 38.75 | 39.86 | 70,641 | -0.52(-1.29%) |
Mar 14, 2022 | 39.21 | 41.20 | 38.95 | 40.39 | 103,208 | +0.31(+0.78%) |
Mar 11, 2022 | 37.83 | 40.07 | 37.46 | 40.07 | 85,017 | +1.15(+2.95%) |
Mar 10, 2022 | 40.16 | 40.84 | 38.69 | 38.93 | 60,608 | -0.34(-0.87%) |
Mar 09, 2022 | 39.77 | 39.77 | 38.01 | 39.27 | 57,050 | -2.03(-4.91%) |
Mar 08, 2022 | 40.58 | 41.30 | 38.94 | 41.30 | 125,035 | +1.11(+2.77%) |
Mar 07, 2022 | 38.37 | 40.18 | 38.16 | 40.18 | 120,680 | +2.06(+5.41%) |
Mar 04, 2022 | 40.40 | 40.40 | 38.05 | 38.12 | 69,000 | -1.03(-2.64%) |
Mar 03, 2022 | 40.06 | 40.50 | 38.74 | 39.15 | 83,153 | -1.25(-3.10%) |
Mar 02, 2022 | 42.76 | 42.76 | 39.83 | 40.40 | 69,942 | -2.38(-5.56%) |
Mar 01, 2022 | 42.48 | 43.45 | 41.32 | 42.78 | 65,941 | +0.26(+0.60%) |
Feb 28, 2022 | 41.60 | 43.72 | 41.22 | 42.53 | 75,123 | +2.05(+5.06%) |
Feb 25, 2022 | 42.89 | 42.97 | 40.35 | 40.48 | 77,975 | -3.17(-7.26%) |
Feb 24, 2022 | 48.36 | 48.86 | 43.43 | 43.65 | 156,920 | -2.17(-4.74%) |
Feb 23, 2022 | 43.48 | 45.97 | 42.17 | 45.82 | 133,464 | +1.97(+4.50%) |
Feb 22, 2022 | 44.10 | 44.57 | 43.13 | 43.85 | 77,882 | +0.49(+1.14%) |
Feb 18, 2022 | 43.35 | 0 | +0.76(+1.78%) | |||
Feb 17, 2022 | 42.15 | 42.72 | 41.37 | 42.60 | 70,900 | +1.33(+3.22%) |
Feb 16, 2022 | 42.35 | 42.60 | 41.05 | 41.27 | 65,134 | -0.56(-1.34%) |
Feb 15, 2022 | 41.56 | 42.23 | 41.15 | 41.83 | 75,235 | -1.26(-2.93%) |
Feb 14, 2022 | 42.11 | 43.54 | 40.96 | 43.09 | 98,402 | +1.30(+3.11%) |
Feb 11, 2022 | 39.95 | 42.58 | 39.68 | 41.79 | 150,974 | +1.01(+2.46%) |
Feb 10, 2022 | 39.91 | 41.37 | 38.09 | 40.78 | 128,871 | +2.75(+7.23%) |
Feb 09, 2022 | 39.39 | 39.39 | 37.98 | 38.03 | 91,686 | -2.81(-6.87%) |
Feb 08, 2022 | 40.11 | 41.10 | 39.97 | 40.84 | 113,339 | +0.50(+1.25%) |
Feb 07, 2022 | 40.59 | 40.59 | 39.53 | 40.34 | 69,731 | +0.11(+0.28%) |
Feb 04, 2022 | 40.04 | 41.23 | 38.86 | 40.22 | 87,553 | +1.22(+3.14%) |
Feb 03, 2022 | 38.53 | 39.00 | 39.00 | 83,764 | +1.32(+3.50%) | |
Feb 02, 2022 | 38.74 | 39.11 | 37.47 | 37.68 | 61,533 | -1.59(-4.06%) |