Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.32 | 52.88 | 50.83 | 50.83 | 243,875 | -1.71(-3.26%) |
Apr 28, 2022 | 51.86 | 52.78 | 50.54 | 52.55 | 369,352 | +1.02(+1.98%) |
Apr 27, 2022 | 52.49 | 52.51 | 50.86 | 51.53 | 295,500 | -0.65(-1.24%) |
Apr 26, 2022 | 52.68 | 53.85 | 52.05 | 52.18 | 314,246 | -1.00(-1.88%) |
Apr 25, 2022 | 52.56 | 54.15 | 52.56 | 53.17 | 416,653 | +0.37(+0.70%) |
Apr 22, 2022 | 52.15 | 53.45 | 51.87 | 52.80 | 302,530 | +0.59(+1.13%) |
Apr 21, 2022 | 54.22 | 54.22 | 51.88 | 52.21 | 127,956 | -0.95(-1.79%) |
Apr 20, 2022 | 53.57 | 54.20 | 52.73 | 53.17 | 403,377 | -0.48(-0.89%) |
Apr 19, 2022 | 51.72 | 53.82 | 51.72 | 53.64 | 158,135 | +1.59(+3.05%) |
Apr 18, 2022 | 51.49 | 52.17 | 51.49 | 52.05 | 75,691 | +0.10(+0.20%) |
Apr 14, 2022 | 51.99 | 52.78 | 51.48 | 51.95 | 158,082 | +0.01(+0.02%) |
Apr 13, 2022 | 51.59 | 52.19 | 50.77 | 51.94 | 342,753 | +0.80(+1.56%) |
Apr 12, 2022 | 50.70 | 52.08 | 50.66 | 51.14 | 222,227 | +0.52(+1.03%) |
Apr 11, 2022 | 49.81 | 51.59 | 49.47 | 50.62 | 400,197 | +0.56(+1.12%) |
Apr 08, 2022 | 49.46 | 50.78 | 49.12 | 50.05 | 204,431 | +0.26(+0.52%) |
Apr 07, 2022 | 47.94 | 49.91 | 47.90 | 49.80 | 475,674 | +1.69(+3.52%) |
Apr 06, 2022 | 48.30 | 48.67 | 47.31 | 48.10 | 385,658 | -0.73(-1.50%) |
Apr 05, 2022 | 50.63 | 50.89 | 48.66 | 48.84 | 276,286 | -1.48(-2.95%) |
Apr 04, 2022 | 50.37 | 50.88 | 50.32 | 50.32 | 193,986 | -0.48(-0.94%) |
Apr 01, 2022 | 52.42 | 52.47 | 50.11 | 50.80 | 351,634 | -1.33(-2.55%) |
Mar 31, 2022 | 51.21 | 52.66 | 51.04 | 52.13 | 315,374 | +0.88(+1.71%) |
Mar 30, 2022 | 51.14 | 51.74 | 51.14 | 51.25 | 81,768 | -0.32(-0.63%) |
Mar 29, 2022 | 52.16 | 52.43 | 51.20 | 51.58 | 214,294 | +0.19(+0.37%) |
Mar 28, 2022 | 51.27 | 51.86 | 51.03 | 51.39 | 314,816 | -0.27(-0.52%) |
Mar 25, 2022 | 52.54 | 53.08 | 51.62 | 51.65 | 188,964 | -0.81(-1.54%) |
Mar 24, 2022 | 52.32 | 53.09 | 52.31 | 52.46 | 151,743 | -0.04(-0.07%) |
Mar 23, 2022 | 53.31 | 53.97 | 52.36 | 52.50 | 147,943 | -1.27(-2.37%) |
Mar 22, 2022 | 52.92 | 54.68 | 52.53 | 53.77 | 191,397 | +1.00(+1.89%) |
Mar 21, 2022 | 53.01 | 53.51 | 52.36 | 52.78 | 474,615 | -0.36(-0.68%) |
Mar 18, 2022 | 52.89 | 54.15 | 52.84 | 53.14 | 226,651 | -0.27(-0.50%) |
Mar 17, 2022 | 52.48 | 53.51 | 52.37 | 53.40 | 385,984 | +0.48(+0.90%) |
Mar 16, 2022 | 51.08 | 53.10 | 51.08 | 52.93 | 629,862 | +1.79(+3.50%) |
Mar 15, 2022 | 50.40 | 52.01 | 50.16 | 51.14 | 338,516 | +1.02(+2.03%) |
Mar 14, 2022 | 49.86 | 50.41 | 48.68 | 50.12 | 487,918 | -0.09(-0.17%) |
Mar 11, 2022 | 50.51 | 51.12 | 49.67 | 50.21 | 596,220 | -0.16(-0.32%) |
Mar 10, 2022 | 50.20 | 51.42 | 49.40 | 50.37 | 256,796 | -0.71(-1.40%) |
Mar 09, 2022 | 50.54 | 51.68 | 49.31 | 51.08 | 429,344 | +1.46(+2.95%) |
Mar 08, 2022 | 48.80 | 51.08 | 46.34 | 49.62 | 683,934 | +1.08(+2.23%) |
Mar 07, 2022 | 52.22 | 52.29 | 48.53 | 48.53 | 1,599,829 | -3.73(-7.14%) |
Mar 04, 2022 | 54.17 | 54.17 | 51.97 | 52.26 | 499,676 | -1.48(-2.76%) |
Mar 03, 2022 | 54.47 | 54.48 | 51.68 | 53.75 | 564,896 | -0.54(-1.00%) |
Mar 02, 2022 | 54.03 | 55.77 | 53.46 | 54.29 | 629,639 | -0.25(-0.45%) |
Mar 01, 2022 | 54.33 | 55.20 | 53.11 | 54.54 | 1,727,309 | -0.05(-0.09%) |
Feb 28, 2022 | 54.29 | 55.21 | 53.62 | 54.58 | 744,859 | +0.29(+0.54%) |
Feb 25, 2022 | 53.31 | 54.61 | 53.31 | 54.29 | 707,670 | +1.07(+2.02%) |
Feb 24, 2022 | 51.11 | 53.69 | 51.11 | 53.21 | 547,262 | -0.20(-0.37%) |
Feb 23, 2022 | 55.04 | 55.04 | 52.79 | 53.41 | 754,457 | -0.99(-1.82%) |
Feb 22, 2022 | 52.87 | 54.48 | 52.84 | 54.40 | 572,734 | +0.83(+1.54%) |
Feb 18, 2022 | 53.57 | 0 | -0.83(-1.52%) | |||
Feb 17, 2022 | 55.18 | 56.49 | 54.16 | 54.40 | 1,471,025 | -1.10(-1.99%) |
Feb 16, 2022 | 54.23 | 56.12 | 53.72 | 55.51 | 3,254,689 | -3.09(-5.28%) |
Feb 15, 2022 | 58.88 | 59.31 | 58.50 | 58.60 | 647,662 | +0.06(+0.10%) |
Feb 14, 2022 | 58.29 | 59.51 | 58.13 | 58.54 | 402,916 | -0.10(-0.18%) |
Feb 11, 2022 | 58.36 | 59.39 | 57.81 | 58.64 | 1,001,265 | +1.75(+3.08%) |
Feb 10, 2022 | 56.40 | 57.72 | 56.18 | 56.89 | 701,112 | -0.09(-0.15%) |
Feb 09, 2022 | 56.61 | 57.27 | 56.36 | 56.98 | 498,679 | +0.18(+0.32%) |
Feb 08, 2022 | 56.84 | 57.02 | 56.18 | 56.80 | 306,259 | +0.04(+0.07%) |
Feb 07, 2022 | 55.84 | 56.91 | 55.71 | 56.76 | 364,736 | +0.92(+1.65%) |
Feb 04, 2022 | 55.27 | 56.29 | 55.27 | 55.84 | 724,441 | -0.05(-0.09%) |
Feb 03, 2022 | 54.44 | 55.89 | 852,529 | +0.19(+0.34%) | ||
Feb 02, 2022 | 53.03 | 56.07 | 52.94 | 55.70 | 2,568,976 | +2.19(+4.09%) |