Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.97 | 32.41 | 31.56 | 31.82 | 144,714 | -0.27(-0.84%) |
Apr 28, 2022 | 31.77 | 32.20 | 30.31 | 32.09 | 180,512 | +0.72(+2.30%) |
Apr 27, 2022 | 32.29 | 32.54 | 31.03 | 31.37 | 269,617 | -0.86(-2.67%) |
Apr 26, 2022 | 33.43 | 33.63 | 32.23 | 32.23 | 153,346 | -1.66(-4.90%) |
Apr 25, 2022 | 32.51 | 34.08 | 32.51 | 33.89 | 135,712 | +1.01(+3.07%) |
Apr 22, 2022 | 32.89 | 33.71 | 32.40 | 32.88 | 112,821 | -0.27(-0.81%) |
Apr 21, 2022 | 35.83 | 35.83 | 32.91 | 33.15 | 163,702 | -2.25(-6.36%) |
Apr 20, 2022 | 35.57 | 35.95 | 34.75 | 35.40 | 88,936 | -0.17(-0.48%) |
Apr 19, 2022 | 34.55 | 36.09 | 34.23 | 35.57 | 103,447 | +0.96(+2.77%) |
Apr 18, 2022 | 36.71 | 36.71 | 34.50 | 34.61 | 219,170 | -1.94(-5.31%) |
Apr 14, 2022 | 36.46 | 37.34 | 36.17 | 36.55 | 149,617 | -0.74(-1.98%) |
Apr 13, 2022 | 35.09 | 37.63 | 35.07 | 37.29 | 242,683 | +2.20(+6.27%) |
Apr 12, 2022 | 34.97 | 35.98 | 34.50 | 35.09 | 121,297 | +0.16(+0.46%) |
Apr 11, 2022 | 35.75 | 35.97 | 34.41 | 34.93 | 391,280 | -1.33(-3.67%) |
Apr 08, 2022 | 33.95 | 37.22 | 33.95 | 36.26 | 297,653 | +0.62(+1.74%) |
Apr 07, 2022 | 35.32 | 36.46 | 35.17 | 35.64 | 267,259 | +0.25(+0.71%) |
Apr 06, 2022 | 32.00 | 35.85 | 31.71 | 35.39 | 364,029 | +2.66(+8.13%) |
Apr 05, 2022 | 32.48 | 33.19 | 32.23 | 32.73 | 265,726 | +0.34(+1.05%) |
Apr 04, 2022 | 30.90 | 32.39 | 30.52 | 32.39 | 158,907 | +1.49(+4.82%) |
Apr 01, 2022 | 30.03 | 31.38 | 30.03 | 30.90 | 287,554 | +1.07(+3.59%) |
Mar 31, 2022 | 30.75 | 31.01 | 29.59 | 29.83 | 180,439 | -1.00(-3.24%) |
Mar 30, 2022 | 31.68 | 32.30 | 30.58 | 30.83 | 116,172 | -0.97(-3.05%) |
Mar 29, 2022 | 31.16 | 32.92 | 31.16 | 31.80 | 222,236 | +1.04(+3.38%) |
Mar 28, 2022 | 30.76 | 30.91 | 29.80 | 30.76 | 194,497 | +0.75(+2.50%) |
Mar 25, 2022 | 30.77 | 30.77 | 29.95 | 30.01 | 100,378 | -0.57(-1.86%) |
Mar 24, 2022 | 31.08 | 31.09 | 30.20 | 30.58 | 95,750 | -0.01(-0.03%) |
Mar 23, 2022 | 30.47 | 31.85 | 30.36 | 30.59 | 99,048 | -0.22(-0.71%) |
Mar 22, 2022 | 29.17 | 30.89 | 28.90 | 30.81 | 198,836 | +1.94(+6.72%) |
Mar 21, 2022 | 30.83 | 31.17 | 28.69 | 28.87 | 309,399 | -1.84(-5.99%) |
Mar 18, 2022 | 31.28 | 33.12 | 30.59 | 30.71 | 827,841 | -0.66(-2.10%) |
Mar 17, 2022 | 30.17 | 31.69 | 29.63 | 31.37 | 1,438,905 | +1.05(+3.46%) |
Mar 16, 2022 | 29.92 | 30.39 | 28.91 | 30.32 | 300,704 | +0.65(+2.19%) |
Mar 15, 2022 | 30.52 | 30.60 | 29.05 | 29.67 | 222,692 | -0.62(-2.05%) |
Mar 14, 2022 | 31.92 | 32.54 | 29.91 | 30.29 | 355,968 | -1.86(-5.79%) |
Mar 11, 2022 | 32.44 | 33.39 | 31.50 | 32.15 | 308,954 | -0.09(-0.28%) |
Mar 10, 2022 | 31.27 | 32.30 | 30.59 | 32.24 | 314,471 | +1.08(+3.47%) |
Mar 09, 2022 | 29.88 | 31.26 | 29.52 | 31.16 | 285,089 | +1.99(+6.82%) |
Mar 08, 2022 | 27.54 | 29.88 | 27.14 | 29.17 | 243,778 | +1.63(+5.92%) |
Mar 07, 2022 | 26.32 | 28.06 | 26.32 | 27.54 | 158,076 | +1.06(+4.00%) |
Mar 04, 2022 | 26.58 | 27.34 | 26.02 | 26.48 | 338,495 | -0.55(-2.03%) |
Mar 03, 2022 | 26.85 | 27.32 | 25.80 | 27.03 | 274,321 | +0.21(+0.78%) |
Mar 02, 2022 | 27.46 | 27.76 | 26.12 | 26.82 | 374,505 | -0.75(-2.72%) |
Mar 01, 2022 | 33.25 | 33.25 | 25.81 | 27.57 | 1,023,383 | -5.77(-17.31%) |
Feb 28, 2022 | 33.16 | 34.33 | 32.77 | 33.34 | 311,319 | -0.32(-0.95%) |
Feb 25, 2022 | 33.86 | 33.76 | 32.88 | 33.66 | 191,189 | +0.16(+0.48%) |
Feb 24, 2022 | 31.80 | 33.62 | 31.55 | 33.50 | 333,500 | +0.75(+2.29%) |
Feb 23, 2022 | 33.23 | 33.40 | 32.35 | 32.75 | 265,095 | -0.09(-0.27%) |
Feb 22, 2022 | 32.22 | 33.67 | 31.94 | 32.84 | 244,509 | +0.39(+1.20%) |
Feb 18, 2022 | 32.45 | 0 | -1.12(-3.34%) | |||
Feb 17, 2022 | 33.24 | 34.39 | 33.12 | 33.57 | 214,821 | -0.17(-0.50%) |
Feb 16, 2022 | 32.74 | 33.91 | 31.73 | 33.74 | 188,460 | +0.67(+2.03%) |
Feb 15, 2022 | 31.85 | 33.29 | 31.85 | 33.07 | 200,201 | +1.36(+4.29%) |
Feb 14, 2022 | 32.22 | 32.62 | 31.67 | 31.71 | 256,402 | -0.51(-1.58%) |
Feb 11, 2022 | 30.67 | 32.91 | 30.67 | 32.22 | 149,150 | +0.38(+1.19%) |
Feb 10, 2022 | 31.75 | 33.14 | 31.23 | 31.84 | 256,081 | -0.27(-0.84%) |
Feb 09, 2022 | 30.25 | 32.25 | 30.25 | 32.11 | 223,284 | +1.96(+6.50%) |
Feb 08, 2022 | 30.75 | 31.09 | 29.64 | 30.15 | 199,195 | -0.85(-2.74%) |
Feb 07, 2022 | 30.73 | 31.52 | 29.73 | 31.00 | 226,240 | +0.15(+0.49%) |
Feb 04, 2022 | 28.71 | 31.15 | 28.17 | 30.85 | 392,614 | +2.04(+7.08%) |
Feb 03, 2022 | 29.60 | 28.71 | 28.81 | 249,182 | -1.31(-4.35%) | |
Feb 02, 2022 | 29.90 | 31.27 | 29.23 | 30.12 | 355,201 | +0.34(+1.14%) |