Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.80 | 31.40 | 28.80 | 29.20 | 6,821 | -1.20(-3.95%) |
Apr 28, 2022 | 30.00 | 30.80 | 28.60 | 30.40 | 6,074 | +0.60(+2.01%) |
Apr 27, 2022 | 30.20 | 30.60 | 29.40 | 29.80 | 8,235 | -0.80(-2.61%) |
Apr 26, 2022 | 32.00 | 32.70 | 30.00 | 30.60 | 7,076 | -1.20(-3.77%) |
Apr 25, 2022 | 30.00 | 32.00 | 29.40 | 31.80 | 5,292 | +1.60(+5.30%) |
Apr 22, 2022 | 29.80 | 30.80 | 28.40 | 30.20 | 15,908 | +0.40(+1.34%) |
Apr 21, 2022 | 31.60 | 32.00 | 29.60 | 29.80 | 10,820 | -1.60(-5.10%) |
Apr 20, 2022 | 31.60 | 32.60 | 30.60 | 31.40 | 5,662 | +0.00(+0.00%) |
Apr 19, 2022 | 30.80 | 32.80 | 30.00 | 31.40 | 14,148 | +0.40(+1.29%) |
Apr 18, 2022 | 33.20 | 33.20 | 30.40 | 31.00 | 17,532 | -1.80(-5.49%) |
Apr 14, 2022 | 33.80 | 34.00 | 32.20 | 32.80 | 9,949 | -1.00(-2.96%) |
Apr 13, 2022 | 34.00 | 35.20 | 33.20 | 33.80 | 15,741 | -0.60(-1.74%) |
Apr 12, 2022 | 36.20 | 37.80 | 33.80 | 34.40 | 25,095 | -2.20(-6.01%) |
Apr 11, 2022 | 34.80 | 37.40 | 34.00 | 36.60 | 32,853 | +1.60(+4.57%) |
Apr 08, 2022 | 36.00 | 37.00 | 34.60 | 35.00 | 16,543 | -1.20(-3.31%) |
Apr 07, 2022 | 37.80 | 38.40 | 36.00 | 36.20 | 8,776 | -0.80(-2.16%) |
Apr 06, 2022 | 38.60 | 38.60 | 36.40 | 37.00 | 14,198 | -1.80(-4.64%) |
Apr 05, 2022 | 38.20 | 40.80 | 37.61 | 38.80 | 18,999 | +0.60(+1.57%) |
Apr 04, 2022 | 37.20 | 39.31 | 36.40 | 38.20 | 9,327 | +1.20(+3.24%) |
Apr 01, 2022 | 37.20 | 38.00 | 36.40 | 37.00 | 7,187 | -0.20(-0.54%) |
Mar 31, 2022 | 36.20 | 37.60 | 35.60 | 37.20 | 13,818 | +0.80(+2.20%) |
Mar 30, 2022 | 35.40 | 38.40 | 35.20 | 36.40 | 25,118 | +1.40(+4.00%) |
Mar 29, 2022 | 34.20 | 35.89 | 33.80 | 35.00 | 10,433 | +1.20(+3.55%) |
Mar 28, 2022 | 35.40 | 36.20 | 33.00 | 33.80 | 23,674 | -1.40(-3.98%) |
Mar 25, 2022 | 35.60 | 36.60 | 35.00 | 35.20 | 7,782 | -1.40(-3.83%) |
Mar 24, 2022 | 37.00 | 37.40 | 35.60 | 36.60 | 12,263 | -0.80(-2.14%) |
Mar 23, 2022 | 36.20 | 37.60 | 36.00 | 37.40 | 9,814 | +1.00(+2.75%) |
Mar 22, 2022 | 36.40 | 38.60 | 35.60 | 36.40 | 19,460 | +0.00(+0.00%) |
Mar 21, 2022 | 36.20 | 37.00 | 34.60 | 36.40 | 30,020 | +0.20(+0.55%) |
Mar 18, 2022 | 36.20 | 37.60 | 35.00 | 36.20 | 17,887 | -0.20(-0.55%) |
Mar 17, 2022 | 37.00 | 38.80 | 35.80 | 36.40 | 48,433 | -3.40(-8.54%) |
Mar 16, 2022 | 35.20 | 40.20 | 34.60 | 39.80 | 115,864 | +5.00(+14.37%) |
Mar 15, 2022 | 33.80 | 35.80 | 33.00 | 34.80 | 9,670 | +1.80(+5.45%) |
Mar 14, 2022 | 35.00 | 35.10 | 33.00 | 33.00 | 9,171 | -1.60(-4.62%) |
Mar 11, 2022 | 36.40 | 36.60 | 34.60 | 34.60 | 9,220 | -1.80(-4.95%) |
Mar 10, 2022 | 36.80 | 38.24 | 34.20 | 36.40 | 7,201 | -1.00(-2.67%) |
Mar 09, 2022 | 33.60 | 38.20 | 33.60 | 37.40 | 18,075 | +3.80(+11.31%) |
Mar 08, 2022 | 32.80 | 34.60 | 32.00 | 33.60 | 12,069 | +0.80(+2.44%) |
Mar 07, 2022 | 31.80 | 33.60 | 31.00 | 32.80 | 14,142 | +1.00(+3.14%) |
Mar 04, 2022 | 33.60 | 33.80 | 31.19 | 31.80 | 12,757 | -1.60(-4.79%) |
Mar 03, 2022 | 34.60 | 35.00 | 33.20 | 33.40 | 5,956 | -1.20(-3.47%) |
Mar 02, 2022 | 34.80 | 36.00 | 34.00 | 34.60 | 7,409 | +0.00(+0.00%) |
Mar 01, 2022 | 35.00 | 36.93 | 34.20 | 34.60 | 11,124 | -0.20(-0.57%) |
Feb 28, 2022 | 34.00 | 35.80 | 34.00 | 34.80 | 15,510 | +0.00(+0.00%) |
Feb 25, 2022 | 33.60 | 35.60 | 33.20 | 34.80 | 13,832 | +1.40(+4.19%) |
Feb 24, 2022 | 29.60 | 34.20 | 29.28 | 33.40 | 14,775 | +1.00(+3.09%) |
Feb 23, 2022 | 35.20 | 35.20 | 32.20 | 32.40 | 12,992 | -2.00(-5.81%) |
Feb 22, 2022 | 34.60 | 35.80 | 33.80 | 34.40 | 12,898 | -1.00(-2.82%) |
Feb 18, 2022 | 35.40 | 0 | -0.20(-0.56%) | |||
Feb 17, 2022 | 38.00 | 38.00 | 35.22 | 35.60 | 16,181 | -2.20(-5.82%) |
Feb 16, 2022 | 36.80 | 39.00 | 36.80 | 37.80 | 11,139 | +0.40(+1.07%) |
Feb 15, 2022 | 36.20 | 38.00 | 36.20 | 37.40 | 20,052 | +1.40(+3.89%) |
Feb 14, 2022 | 37.00 | 38.20 | 36.00 | 36.00 | 20,460 | -1.80(-4.76%) |
Feb 11, 2022 | 40.20 | 41.80 | 37.00 | 37.80 | 36,768 | -2.20(-5.50%) |
Feb 10, 2022 | 41.20 | 42.60 | 39.60 | 40.00 | 20,583 | -1.60(-3.85%) |
Feb 09, 2022 | 40.20 | 41.70 | 39.60 | 41.60 | 21,585 | +1.20(+2.97%) |
Feb 08, 2022 | 40.80 | 40.80 | 39.20 | 40.40 | 11,910 | -0.40(-0.98%) |
Feb 07, 2022 | 40.80 | 42.00 | 40.20 | 40.80 | 13,132 | +0.00(+0.00%) |
Feb 04, 2022 | 41.20 | 41.80 | 39.20 | 40.80 | 12,262 | +0.20(+0.49%) |
Feb 03, 2022 | 41.60 | 40.40 | 40.60 | 16,375 | -1.40(-3.33%) | |
Feb 02, 2022 | 43.60 | 44.20 | 41.00 | 42.00 | 20,730 | -1.60(-3.67%) |