Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.27 | 59.60 | 56.68 | 56.98 | 219,751 | -2.27(-3.84%) |
Apr 28, 2022 | 57.83 | 59.56 | 56.52 | 59.26 | 258,116 | +2.06(+3.61%) |
Apr 27, 2022 | 57.68 | 58.01 | 56.60 | 57.19 | 330,898 | -0.07(-0.12%) |
Apr 26, 2022 | 58.70 | 58.70 | 57.12 | 57.26 | 204,450 | -1.44(-2.45%) |
Apr 25, 2022 | 59.84 | 60.23 | 56.68 | 58.70 | 314,536 | -2.20(-3.61%) |
Apr 22, 2022 | 61.16 | 61.80 | 60.35 | 60.89 | 280,316 | -0.53(-0.86%) |
Apr 21, 2022 | 63.36 | 63.69 | 60.63 | 61.42 | 266,315 | -1.85(-2.92%) |
Apr 20, 2022 | 64.11 | 64.59 | 63.00 | 63.27 | 274,737 | -0.89(-1.38%) |
Apr 19, 2022 | 62.88 | 65.21 | 62.56 | 64.16 | 309,276 | +1.30(+2.07%) |
Apr 18, 2022 | 63.13 | 64.05 | 62.61 | 62.86 | 211,316 | -0.30(-0.47%) |
Apr 14, 2022 | 63.62 | 64.19 | 62.86 | 63.16 | 256,354 | -0.41(-0.65%) |
Apr 13, 2022 | 62.73 | 63.87 | 62.09 | 63.57 | 278,109 | +1.22(+1.96%) |
Apr 12, 2022 | 60.71 | 62.72 | 60.54 | 62.35 | 312,991 | +2.16(+3.59%) |
Apr 11, 2022 | 59.22 | 60.55 | 58.86 | 60.19 | 236,750 | +0.98(+1.66%) |
Apr 08, 2022 | 60.10 | 60.47 | 59.09 | 59.21 | 326,945 | -0.81(-1.35%) |
Apr 07, 2022 | 60.60 | 61.21 | 59.37 | 60.02 | 379,024 | -0.23(-0.38%) |
Apr 06, 2022 | 60.55 | 61.48 | 59.89 | 60.25 | 382,165 | -0.13(-0.21%) |
Apr 05, 2022 | 62.20 | 63.12 | 60.09 | 60.37 | 437,252 | -1.74(-2.81%) |
Apr 04, 2022 | 61.86 | 62.18 | 60.69 | 62.12 | 185,372 | +0.65(+1.05%) |
Apr 01, 2022 | 60.74 | 61.90 | 60.51 | 61.47 | 345,073 | +0.96(+1.59%) |
Mar 31, 2022 | 61.52 | 62.10 | 60.32 | 60.51 | 313,223 | -0.56(-0.92%) |
Mar 30, 2022 | 60.97 | 62.02 | 59.54 | 61.07 | 424,348 | +0.58(+0.96%) |
Mar 29, 2022 | 60.06 | 60.68 | 58.15 | 60.49 | 328,214 | -0.34(-0.55%) |
Mar 28, 2022 | 62.02 | 62.25 | 60.14 | 60.83 | 241,561 | -1.51(-2.43%) |
Mar 25, 2022 | 60.86 | 62.43 | 60.86 | 62.34 | 272,052 | +1.27(+2.08%) |
Mar 24, 2022 | 59.71 | 61.52 | 59.52 | 61.07 | 248,591 | +1.92(+3.24%) |
Mar 23, 2022 | 57.73 | 59.47 | 57.42 | 59.15 | 208,838 | +0.97(+1.67%) |
Mar 22, 2022 | 58.62 | 59.38 | 57.56 | 58.18 | 220,272 | -0.44(-0.76%) |
Mar 21, 2022 | 58.75 | 60.16 | 58.14 | 58.62 | 367,357 | +0.63(+1.08%) |
Mar 18, 2022 | 58.62 | 58.74 | 57.20 | 57.99 | 1,434,015 | -0.77(-1.31%) |
Mar 17, 2022 | 58.54 | 59.99 | 58.42 | 58.76 | 300,577 | +0.14(+0.25%) |
Mar 16, 2022 | 59.25 | 59.76 | 57.18 | 58.62 | 369,710 | -0.66(-1.11%) |
Mar 15, 2022 | 57.50 | 59.65 | 56.62 | 59.27 | 235,888 | +0.84(+1.43%) |
Mar 14, 2022 | 59.90 | 60.07 | 57.84 | 58.44 | 263,241 | -0.60(-1.01%) |
Mar 11, 2022 | 57.83 | 59.38 | 57.56 | 59.03 | 235,015 | +0.56(+0.96%) |
Mar 10, 2022 | 56.55 | 58.76 | 56.30 | 58.48 | 337,763 | +1.21(+2.12%) |
Mar 09, 2022 | 57.21 | 58.14 | 56.69 | 57.26 | 291,348 | -0.40(-0.70%) |
Mar 08, 2022 | 58.85 | 60.01 | 57.29 | 57.67 | 617,221 | -1.30(-2.20%) |
Mar 07, 2022 | 58.53 | 60.44 | 58.38 | 58.96 | 454,088 | +0.66(+1.14%) |
Mar 04, 2022 | 57.68 | 58.54 | 56.96 | 58.30 | 313,356 | +0.20(+0.35%) |
Mar 03, 2022 | 57.27 | 59.16 | 56.69 | 58.10 | 512,709 | +1.32(+2.32%) |
Mar 02, 2022 | 55.11 | 57.13 | 54.83 | 56.78 | 251,740 | +2.60(+4.79%) |
Mar 01, 2022 | 56.15 | 56.70 | 53.73 | 54.19 | 358,210 | -2.16(-3.84%) |
Feb 28, 2022 | 55.03 | 56.81 | 54.96 | 56.35 | 476,180 | +0.33(+0.58%) |
Feb 25, 2022 | 54.08 | 56.20 | 54.90 | 56.02 | 375,832 | +1.73(+3.19%) |
Feb 24, 2022 | 50.89 | 54.70 | 49.83 | 54.29 | 555,806 | +2.70(+5.24%) |
Feb 23, 2022 | 52.51 | 53.02 | 51.36 | 51.59 | 300,161 | -1.09(-2.06%) |
Feb 22, 2022 | 52.72 | 53.31 | 51.67 | 52.68 | 281,592 | -0.10(-0.18%) |
Feb 18, 2022 | 52.77 | 0 | -0.63(-1.19%) | |||
Feb 17, 2022 | 53.11 | 53.55 | 52.59 | 53.41 | 271,813 | -0.38(-0.71%) |
Feb 16, 2022 | 52.56 | 54.45 | 52.27 | 53.79 | 512,419 | +1.37(+2.62%) |
Feb 15, 2022 | 50.71 | 52.53 | 50.30 | 52.42 | 264,305 | +1.28(+2.50%) |
Feb 14, 2022 | 50.47 | 51.32 | 50.03 | 51.14 | 370,811 | +0.38(+0.76%) |
Feb 11, 2022 | 48.80 | 50.85 | 48.72 | 50.75 | 435,680 | +1.61(+3.27%) |
Feb 10, 2022 | 49.25 | 51.98 | 48.85 | 49.15 | 649,589 | -1.79(-3.51%) |
Feb 09, 2022 | 53.08 | 53.59 | 48.90 | 50.94 | 801,729 | -3.69(-6.76%) |
Feb 08, 2022 | 53.69 | 54.75 | 53.32 | 54.63 | 412,768 | +1.38(+2.60%) |
Feb 07, 2022 | 53.10 | 53.85 | 52.08 | 53.24 | 523,334 | +0.34(+0.64%) |
Feb 04, 2022 | 52.86 | 53.73 | 52.59 | 52.91 | 322,582 | -0.09(-0.16%) |
Feb 03, 2022 | 53.18 | 52.99 | 467,279 | -0.35(-0.65%) | ||
Feb 02, 2022 | 52.44 | 53.73 | 52.11 | 53.34 | 618,724 | +1.01(+1.93%) |