Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.25 | 53.26 | 51.21 | 51.35 | 255,070 | -1.18(-2.25%) |
Apr 28, 2022 | 51.76 | 52.97 | 50.99 | 52.54 | 246,969 | +1.73(+3.41%) |
Apr 27, 2022 | 49.49 | 51.01 | 49.14 | 50.81 | 416,860 | +1.31(+2.65%) |
Apr 26, 2022 | 50.66 | 51.31 | 49.33 | 49.49 | 254,650 | -1.88(-3.66%) |
Apr 25, 2022 | 50.47 | 51.41 | 49.32 | 51.37 | 293,451 | +0.79(+1.55%) |
Apr 22, 2022 | 51.84 | 51.92 | 50.40 | 50.59 | 242,144 | -1.85(-3.53%) |
Apr 21, 2022 | 53.48 | 54.00 | 52.09 | 52.44 | 218,885 | -0.37(-0.70%) |
Apr 20, 2022 | 52.17 | 53.31 | 52.17 | 52.81 | 224,929 | +1.80(+3.53%) |
Apr 19, 2022 | 49.45 | 51.14 | 49.45 | 51.01 | 213,549 | +1.59(+3.22%) |
Apr 18, 2022 | 48.37 | 49.67 | 48.37 | 49.42 | 225,834 | +0.62(+1.26%) |
Apr 14, 2022 | 49.64 | 49.88 | 48.71 | 48.80 | 147,044 | -0.85(-1.70%) |
Apr 13, 2022 | 48.38 | 49.76 | 48.29 | 49.64 | 246,931 | +1.43(+2.97%) |
Apr 12, 2022 | 48.60 | 49.69 | 48.00 | 48.21 | 263,117 | -0.01(-0.02%) |
Apr 11, 2022 | 48.95 | 50.11 | 48.10 | 48.22 | 308,311 | -1.04(-2.12%) |
Apr 08, 2022 | 49.43 | 50.07 | 48.18 | 49.27 | 537,078 | -0.46(-0.92%) |
Apr 07, 2022 | 50.34 | 50.53 | 48.58 | 49.72 | 457,740 | -0.65(-1.28%) |
Apr 06, 2022 | 51.86 | 52.26 | 50.00 | 50.37 | 382,630 | -1.94(-3.71%) |
Apr 05, 2022 | 53.77 | 53.94 | 52.08 | 52.31 | 426,413 | -1.80(-3.33%) |
Apr 04, 2022 | 54.90 | 55.38 | 53.71 | 54.11 | 243,219 | -0.53(-0.96%) |
Apr 01, 2022 | 55.61 | 56.05 | 53.65 | 54.64 | 328,678 | -0.47(-0.85%) |
Mar 31, 2022 | 55.81 | 56.55 | 55.02 | 55.10 | 184,547 | -1.20(-2.14%) |
Mar 30, 2022 | 57.40 | 57.56 | 56.03 | 56.31 | 210,188 | -1.07(-1.87%) |
Mar 29, 2022 | 56.33 | 57.57 | 56.17 | 57.38 | 243,212 | +1.90(+3.42%) |
Mar 28, 2022 | 56.45 | 56.80 | 54.88 | 55.48 | 158,842 | -1.18(-2.09%) |
Mar 25, 2022 | 57.62 | 57.93 | 56.18 | 56.67 | 169,207 | -0.84(-1.45%) |
Mar 24, 2022 | 57.08 | 57.91 | 56.75 | 57.50 | 164,684 | +0.67(+1.17%) |
Mar 23, 2022 | 57.17 | 58.10 | 56.81 | 56.84 | 252,983 | -1.01(-1.75%) |
Mar 22, 2022 | 57.66 | 58.51 | 57.14 | 57.85 | 244,423 | +0.56(+0.97%) |
Mar 21, 2022 | 57.54 | 58.63 | 56.79 | 57.29 | 209,165 | -0.61(-1.05%) |
Mar 18, 2022 | 57.06 | 58.25 | 55.81 | 57.90 | 473,831 | +0.72(+1.25%) |
Mar 17, 2022 | 56.48 | 57.50 | 56.13 | 57.18 | 233,715 | -0.16(-0.28%) |
Mar 16, 2022 | 56.49 | 58.16 | 55.92 | 57.34 | 298,462 | +1.15(+2.05%) |
Mar 15, 2022 | 55.12 | 56.53 | 55.05 | 56.19 | 262,648 | +1.59(+2.91%) |
Mar 14, 2022 | 56.19 | 56.37 | 54.42 | 54.60 | 237,301 | -1.24(-2.23%) |
Mar 11, 2022 | 56.37 | 57.52 | 55.78 | 55.84 | 207,532 | -0.26(-0.46%) |
Mar 10, 2022 | 54.53 | 56.11 | 54.40 | 56.10 | 214,280 | +0.25(+0.45%) |
Mar 09, 2022 | 54.90 | 56.37 | 54.56 | 55.85 | 237,846 | +2.34(+4.37%) |
Mar 08, 2022 | 53.40 | 55.41 | 52.85 | 53.51 | 468,827 | +0.51(+0.96%) |
Mar 07, 2022 | 56.05 | 56.33 | 52.88 | 53.01 | 312,980 | -3.16(-5.63%) |
Mar 04, 2022 | 55.43 | 56.63 | 55.35 | 56.17 | 367,217 | -0.12(-0.21%) |
Mar 03, 2022 | 56.79 | 57.16 | 56.00 | 56.29 | 293,033 | -0.35(-0.61%) |
Mar 02, 2022 | 54.26 | 57.08 | 54.26 | 56.63 | 307,744 | +2.77(+5.15%) |
Mar 01, 2022 | 55.65 | 56.01 | 53.32 | 53.86 | 349,096 | -2.14(-3.82%) |
Feb 28, 2022 | 55.16 | 56.49 | 55.16 | 56.00 | 572,829 | -0.09(-0.16%) |
Feb 25, 2022 | 55.34 | 56.24 | 54.30 | 56.09 | 248,473 | +0.80(+1.44%) |
Feb 24, 2022 | 52.12 | 55.45 | 50.95 | 55.29 | 430,928 | +1.90(+3.55%) |
Feb 23, 2022 | 53.89 | 54.07 | 53.02 | 53.39 | 402,107 | -0.06(-0.11%) |
Feb 22, 2022 | 54.31 | 55.28 | 53.16 | 53.45 | 255,484 | -1.42(-2.59%) |
Feb 18, 2022 | 54.87 | 0 | +0.42(+0.77%) | |||
Feb 17, 2022 | 56.09 | 56.09 | 54.33 | 54.46 | 449,973 | -2.26(-3.98%) |
Feb 16, 2022 | 56.64 | 57.10 | 56.13 | 56.71 | 396,674 | -0.07(-0.12%) |
Feb 15, 2022 | 56.31 | 57.24 | 56.06 | 56.78 | 665,011 | +1.15(+2.07%) |
Feb 14, 2022 | 55.27 | 55.79 | 54.43 | 55.63 | 470,103 | +0.41(+0.74%) |
Feb 11, 2022 | 56.41 | 57.00 | 55.07 | 55.22 | 455,804 | -0.58(-1.03%) |
Feb 10, 2022 | 57.25 | 58.77 | 55.60 | 55.80 | 681,763 | -2.45(-4.21%) |
Feb 09, 2022 | 55.46 | 58.27 | 53.99 | 58.25 | 479,229 | +1.13(+1.98%) |
Feb 08, 2022 | 55.89 | 57.55 | 55.65 | 57.12 | 404,731 | +1.47(+2.64%) |
Feb 07, 2022 | 55.81 | 56.36 | 55.34 | 55.65 | 335,332 | -0.06(-0.11%) |
Feb 04, 2022 | 55.96 | 56.31 | 54.41 | 55.71 | 345,512 | -0.80(-1.42%) |
Feb 03, 2022 | 56.90 | 56.45 | 56.51 | 313,200 | -1.22(-2.12%) | |
Feb 02, 2022 | 56.71 | 57.75 | 56.37 | 57.74 | 362,674 | +0.98(+1.73%) |