Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.63 | 38.71 | 34.67 | 34.88 | 42,551 | -3.30(-8.65%) |
Apr 28, 2022 | 36.41 | 38.48 | 35.43 | 38.19 | 54,837 | +2.77(+7.83%) |
Apr 27, 2022 | 34.39 | 35.64 | 33.93 | 35.41 | 32,967 | +1.08(+3.16%) |
Apr 26, 2022 | 36.97 | 37.35 | 34.27 | 34.33 | 39,279 | -3.48(-9.20%) |
Apr 25, 2022 | 36.05 | 38.04 | 34.50 | 37.81 | 70,530 | +1.13(+3.09%) |
Apr 22, 2022 | 38.99 | 38.99 | 36.60 | 36.67 | 100,187 | -2.64(-6.71%) |
Apr 21, 2022 | 41.19 | 41.47 | 38.67 | 39.31 | 143,244 | -0.42(-1.06%) |
Apr 20, 2022 | 38.46 | 40.70 | 38.46 | 39.73 | 111,310 | +2.02(+5.36%) |
Apr 19, 2022 | 35.27 | 37.86 | 35.27 | 37.71 | 113,312 | +2.78(+7.97%) |
Apr 18, 2022 | 34.89 | 35.44 | 34.08 | 34.92 | 49,087 | -0.30(-0.86%) |
Apr 14, 2022 | 35.48 | 35.90 | 34.68 | 35.23 | 33,112 | +0.04(+0.11%) |
Apr 13, 2022 | 33.78 | 35.34 | 33.72 | 35.19 | 64,008 | +1.98(+5.97%) |
Apr 12, 2022 | 33.75 | 34.96 | 32.68 | 33.20 | 82,321 | +0.01(+0.03%) |
Apr 11, 2022 | 32.49 | 34.31 | 32.10 | 33.19 | 82,464 | +0.56(+1.71%) |
Apr 08, 2022 | 33.16 | 33.92 | 32.12 | 32.64 | 89,393 | -1.08(-3.22%) |
Apr 07, 2022 | 33.60 | 33.99 | 31.32 | 33.72 | 137,945 | +0.39(+1.17%) |
Apr 06, 2022 | 35.86 | 35.87 | 32.54 | 33.33 | 156,026 | -3.62(-9.81%) |
Apr 05, 2022 | 39.95 | 40.24 | 36.76 | 36.96 | 88,417 | -3.43(-8.49%) |
Apr 04, 2022 | 40.82 | 40.82 | 39.13 | 40.38 | 113,329 | -0.21(-0.51%) |
Apr 01, 2022 | 48.02 | 48.19 | 40.05 | 40.59 | 166,218 | -6.86(-14.45%) |
Mar 31, 2022 | 50.23 | 50.23 | 47.23 | 47.45 | 19,230 | -2.12(-4.28%) |
Mar 30, 2022 | 50.88 | 50.88 | 49.33 | 49.57 | 21,648 | -1.57(-3.08%) |
Mar 29, 2022 | 50.09 | 51.28 | 49.33 | 51.14 | 59,522 | +2.11(+4.30%) |
Mar 28, 2022 | 48.48 | 49.04 | 47.53 | 49.03 | 20,298 | +0.84(+1.74%) |
Mar 25, 2022 | 47.86 | 48.24 | 46.09 | 48.19 | 43,559 | +0.49(+1.02%) |
Mar 24, 2022 | 47.06 | 47.90 | 47.06 | 47.70 | 18,595 | +0.87(+1.86%) |
Mar 23, 2022 | 48.56 | 48.69 | 46.81 | 46.83 | 38,024 | -2.56(-5.18%) |
Mar 22, 2022 | 49.16 | 50.07 | 48.39 | 49.39 | 25,631 | +1.06(+2.20%) |
Mar 21, 2022 | 49.08 | 49.95 | 46.98 | 48.33 | 59,407 | -0.75(-1.53%) |
Mar 18, 2022 | 49.28 | 49.34 | 46.90 | 49.08 | 55,294 | -0.99(-1.97%) |
Mar 17, 2022 | 47.26 | 50.16 | 46.45 | 50.07 | 80,961 | +1.85(+3.83%) |
Mar 16, 2022 | 42.53 | 48.25 | 42.53 | 48.22 | 106,088 | +6.84(+16.53%) |
Mar 15, 2022 | 39.75 | 41.50 | 39.45 | 41.38 | 41,979 | +2.93(+7.62%) |
Mar 14, 2022 | 39.92 | 40.97 | 37.45 | 38.45 | 34,888 | -0.88(-2.24%) |
Mar 11, 2022 | 40.78 | 41.42 | 39.22 | 39.33 | 24,259 | -0.67(-1.68%) |
Mar 10, 2022 | 37.33 | 40.07 | 40.00 | 26,506 | +1.28(+3.30%) | |
Mar 09, 2022 | 37.99 | 39.08 | 37.56 | 38.72 | 28,406 | +2.95(+8.25%) |
Mar 08, 2022 | 36.25 | 38.53 | 34.77 | 35.77 | 49,741 | -0.44(-1.21%) |
Mar 07, 2022 | 40.16 | 40.44 | 36.02 | 36.21 | 39,496 | -4.55(-11.17%) |
Mar 04, 2022 | 40.08 | 40.97 | 39.20 | 40.77 | 43,436 | -0.10(-0.24%) |
Mar 03, 2022 | 41.32 | 42.57 | 40.42 | 40.86 | 62,188 | -0.12(-0.29%) |
Mar 02, 2022 | 38.72 | 41.65 | 38.72 | 40.98 | 48,644 | +2.99(+7.87%) |
Mar 01, 2022 | 39.37 | 40.12 | 37.34 | 37.99 | 23,740 | -2.00(-5.01%) |
Feb 28, 2022 | 37.94 | 40.21 | 37.34 | 39.99 | 37,557 | +0.54(+1.36%) |
Feb 25, 2022 | 36.96 | 39.97 | 38.20 | 39.46 | 42,459 | +2.96(+8.11%) |
Feb 24, 2022 | 32.12 | 36.86 | 31.45 | 36.50 | 91,873 | +1.94(+5.63%) |
Feb 23, 2022 | 36.86 | 36.86 | 34.30 | 34.55 | 37,362 | -1.52(-4.22%) |
Feb 22, 2022 | 37.81 | 38.04 | 35.44 | 36.08 | 50,291 | -1.77(-4.67%) |
Feb 18, 2022 | 37.84 | 0 | -0.15(-0.39%) | |||
Feb 17, 2022 | 39.13 | 39.31 | 37.76 | 37.99 | 47,402 | -2.27(-5.63%) |
Feb 16, 2022 | 39.45 | 40.57 | 38.63 | 40.26 | 20,420 | +0.73(+1.85%) |
Feb 15, 2022 | 39.95 | 40.46 | 39.08 | 39.52 | 24,805 | +0.52(+1.33%) |
Feb 14, 2022 | 38.07 | 39.37 | 38.04 | 39.01 | 55,470 | +0.97(+2.54%) |
Feb 11, 2022 | 41.04 | 41.45 | 37.39 | 38.04 | 64,120 | -3.17(-7.70%) |
Feb 10, 2022 | 42.22 | 43.65 | 40.46 | 41.22 | 71,187 | -2.13(-4.91%) |
Feb 09, 2022 | 42.12 | 43.38 | 42.12 | 43.34 | 32,396 | +2.41(+5.89%) |
Feb 08, 2022 | 40.25 | 41.45 | 39.95 | 40.93 | 25,028 | +1.32(+3.33%) |
Feb 07, 2022 | 40.46 | 40.58 | 39.44 | 39.61 | 15,184 | -0.21(-0.52%) |
Feb 04, 2022 | 41.16 | 41.62 | 38.73 | 39.82 | 54,154 | -2.24(-5.32%) |
Feb 03, 2022 | 42.77 | 41.86 | 42.06 | 20,945 | -2.09(-4.74%) | |
Feb 02, 2022 | 42.97 | 44.20 | 41.98 | 44.15 | 67,139 | +1.07(+2.49%) |