Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.25 | 57.25 | 55.27 | 55.27 | 752 | -1.78(-3.12%) |
Apr 28, 2022 | 56.00 | 57.05 | 56.00 | 57.05 | 2,014 | +0.81(+1.43%) |
Apr 27, 2022 | 55.50 | 56.30 | 55.08 | 56.24 | 1,390 | -0.81(-1.41%) |
Apr 26, 2022 | 57.90 | 57.90 | 57.05 | 57.05 | 1,313 | -0.85(-1.47%) |
Apr 25, 2022 | 57.80 | 58.50 | 55.07 | 57.90 | 4,140 | +0.40(+0.70%) |
Apr 22, 2022 | 59.01 | 59.01 | 57.50 | 57.50 | 4,002 | -1.50(-2.54%) |
Apr 21, 2022 | 59.20 | 59.20 | 59.00 | 59.00 | 970 | -1.00(-1.67%) |
Apr 20, 2022 | 60.00 | 60.00 | 59.25 | 60.00 | 589 | +0.98(+1.66%) |
Apr 19, 2022 | 59.02 | 59.02 | 59.02 | 59.02 | 650 | -0.88(-1.47%) |
Apr 18, 2022 | 59.80 | 60.00 | 58.60 | 59.90 | 1,418 | +0.90(+1.53%) |
Apr 14, 2022 | 58.75 | 59.80 | 58.75 | 59.00 | 1,680 | +0.25(+0.43%) |
Apr 13, 2022 | 60.40 | 60.60 | 58.55 | 58.75 | 2,666 | -2.25(-3.69%) |
Apr 12, 2022 | 61.99 | 61.99 | 61.00 | 61.00 | 3,743 | -1.00(-1.61%) |
Apr 11, 2022 | 62.00 | 62.00 | 62.00 | 62.00 | 212 | +1.23(+2.02%) |
Apr 08, 2022 | 60.70 | 60.77 | 60.70 | 60.77 | 345 | +0.47(+0.78%) |
Apr 07, 2022 | 60.60 | 60.60 | 60.30 | 60.30 | 767 | +0.80(+1.34%) |
Apr 06, 2022 | 60.90 | 60.90 | 58.70 | 59.50 | 2,032 | +0.51(+0.86%) |
Apr 05, 2022 | 59.00 | 59.00 | 58.00 | 58.99 | 2,460 | -0.01(-0.02%) |
Apr 04, 2022 | 60.50 | 61.00 | 59.00 | 59.00 | 8,656 | -1.23(-2.04%) |
Apr 01, 2022 | 63.00 | 64.05 | 60.23 | 60.23 | 3,617 | -1.77(-2.85%) |
Mar 31, 2022 | 63.00 | 63.00 | 62.00 | 62.00 | 1,251 | -0.50(-0.80%) |
Mar 30, 2022 | 63.67 | 63.67 | 62.50 | 62.50 | 2,659 | -2.00(-3.10%) |
Mar 29, 2022 | 64.50 | 64.50 | 64.50 | 64.50 | 304 | -0.54(-0.83%) |
Mar 28, 2022 | 64.99 | 65.04 | 64.99 | 65.04 | 2,112 | +1.09(+1.70%) |
Mar 25, 2022 | 64.00 | 64.00 | 63.95 | 63.95 | 607 | -0.05(-0.08%) |
Mar 24, 2022 | 63.50 | 65.00 | 63.50 | 64.00 | 1,066 | +0.00(+0.00%) |
Mar 23, 2022 | 64.00 | 64.00 | 64.00 | 64.00 | 557 | +1.00(+1.59%) |
Mar 22, 2022 | 63.00 | 63.75 | 63.00 | 63.00 | 1,172 | +0.00(+0.00%) |
Mar 21, 2022 | 63.99 | 63.99 | 63.00 | 63.00 | 1,811 | +1.95(+3.19%) |
Mar 18, 2022 | 63.00 | 66.94 | 61.05 | 61.05 | 3,669 | -4.84(-7.35%) |
Mar 17, 2022 | 59.50 | 65.89 | 59.50 | 65.89 | 5,787 | +7.39(+12.63%) |
Mar 16, 2022 | 59.97 | 60.00 | 58.50 | 58.50 | 7,948 | -1.45(-2.42%) |
Mar 15, 2022 | 59.00 | 60.00 | 59.00 | 59.95 | 972 | +1.95(+3.36%) |
Mar 14, 2022 | 60.89 | 60.89 | 58.00 | 58.00 | 3,830 | +0.00(+0.00%) |
Mar 11, 2022 | 56.25 | 58.94 | 56.25 | 58.00 | 1,219 | +2.50(+4.50%) |
Mar 10, 2022 | 54.10 | 55.75 | 53.90 | 55.50 | 39,961 | +2.00(+3.74%) |
Mar 09, 2022 | 52.70 | 53.97 | 52.70 | 53.50 | 14,280 | +0.95(+1.81%) |
Mar 08, 2022 | 52.99 | 53.50 | 52.50 | 52.55 | 38,470 | -0.45(-0.85%) |
Mar 07, 2022 | 54.05 | 54.05 | 53.00 | 53.00 | 3,393 | -1.00(-1.85%) |
Mar 04, 2022 | 53.00 | 54.10 | 53.00 | 54.00 | 1,774 | +0.49(+0.92%) |
Mar 03, 2022 | 55.63 | 55.83 | 52.61 | 53.51 | 4,396 | -2.49(-4.45%) |
Mar 02, 2022 | 56.00 | 56.95 | 55.50 | 56.00 | 2,468 | +3.65(+6.97%) |
Mar 01, 2022 | 55.35 | 55.35 | 52.35 | 52.35 | 3,389 | -4.65(-8.16%) |
Feb 28, 2022 | 57.20 | 57.20 | 55.10 | 57.00 | 2,425 | -1.00(-1.72%) |
Feb 25, 2022 | 57.15 | 58.00 | 57.15 | 58.00 | 492 | +0.27(+0.47%) |
Feb 24, 2022 | 58.20 | 58.20 | 56.50 | 57.73 | 12,834 | -0.98(-1.67%) |
Feb 23, 2022 | 59.50 | 59.50 | 58.20 | 58.71 | 3,029 | -1.06(-1.77%) |
Feb 22, 2022 | 59.80 | 59.80 | 59.77 | 59.77 | 560 | -0.23(-0.38%) |
Feb 18, 2022 | 60.00 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 60.50 | 60.50 | 59.96 | 59.98 | 1,861 | -0.57(-0.94%) |
Feb 15, 2022 | 60.55 | 71 | +0.15(+0.25%) | |||
Feb 14, 2022 | 61.10 | 61.49 | 60.06 | 60.40 | 2,065 | -1.10(-1.79%) |
Feb 11, 2022 | 61.50 | 62.09 | 61.50 | 61.50 | 1,029 | -0.32(-0.52%) |
Feb 10, 2022 | 62.06 | 62.06 | 61.50 | 61.82 | 1,774 | -0.24(-0.39%) |
Feb 09, 2022 | 62.27 | 63.20 | 62.06 | 62.06 | 1,079 | +0.03(+0.05%) |
Feb 08, 2022 | 62.02 | 63.00 | 62.02 | 62.03 | 866 | -0.97(-1.54%) |
Feb 07, 2022 | 63.25 | 63.25 | 63.00 | 63.00 | 713 | +0.00(+0.00%) |
Feb 04, 2022 | 61.46 | 63.25 | 61.46 | 63.00 | 2,922 | -0.47(-0.74%) |
Feb 03, 2022 | 63.00 | 63.47 | 63.47 | 1,175 | +0.93(+1.49%) | |
Feb 02, 2022 | 61.82 | 62.74 | 61.82 | 62.54 | 2,246 | +0.54(+0.87%) |