Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.27 | 54.24 | 51.18 | 51.44 | 741,416 | -1.98(-3.71%) |
Apr 28, 2022 | 54.13 | 55.13 | 52.29 | 53.42 | 441,052 | -0.04(-0.07%) |
Apr 27, 2022 | 55.51 | 56.06 | 53.38 | 53.46 | 413,155 | -2.20(-3.95%) |
Apr 26, 2022 | 56.58 | 56.97 | 55.51 | 55.66 | 648,311 | -1.65(-2.88%) |
Apr 25, 2022 | 54.40 | 57.31 | 54.40 | 57.31 | 523,785 | +2.68(+4.91%) |
Apr 22, 2022 | 58.43 | 58.44 | 54.58 | 54.63 | 900,743 | -4.39(-7.44%) |
Apr 21, 2022 | 60.22 | 60.22 | 58.38 | 59.02 | 454,729 | -0.70(-1.17%) |
Apr 20, 2022 | 59.66 | 60.47 | 59.35 | 59.72 | 482,690 | +0.12(+0.20%) |
Apr 19, 2022 | 56.50 | 60.15 | 56.50 | 59.60 | 427,720 | +3.28(+5.82%) |
Apr 18, 2022 | 59.45 | 59.98 | 55.82 | 56.32 | 520,620 | -3.43(-5.74%) |
Apr 14, 2022 | 58.18 | 59.90 | 58.18 | 59.75 | 635,885 | +1.67(+2.88%) |
Apr 13, 2022 | 56.98 | 58.45 | 56.74 | 58.08 | 508,190 | +2.14(+3.83%) |
Apr 12, 2022 | 54.94 | 56.38 | 53.69 | 55.94 | 287,801 | +1.11(+2.02%) |
Apr 11, 2022 | 54.60 | 55.82 | 54.04 | 54.83 | 297,315 | -0.21(-0.38%) |
Apr 08, 2022 | 55.05 | 56.20 | 54.11 | 55.04 | 238,002 | -0.03(-0.05%) |
Apr 07, 2022 | 53.77 | 55.28 | 53.43 | 55.07 | 271,662 | +1.22(+2.27%) |
Apr 06, 2022 | 54.28 | 54.83 | 53.16 | 53.85 | 617,777 | -0.95(-1.73%) |
Apr 05, 2022 | 55.41 | 55.93 | 54.23 | 54.80 | 497,254 | -0.64(-1.15%) |
Apr 04, 2022 | 55.78 | 57.93 | 54.97 | 55.44 | 469,198 | -0.97(-1.72%) |
Apr 01, 2022 | 56.96 | 57.33 | 55.24 | 56.41 | 697,702 | -0.29(-0.51%) |
Mar 31, 2022 | 56.51 | 57.44 | 55.89 | 56.70 | 449,580 | -0.42(-0.74%) |
Mar 30, 2022 | 56.23 | 57.33 | 55.40 | 57.12 | 247,322 | +0.80(+1.42%) |
Mar 29, 2022 | 56.71 | 57.49 | 55.90 | 56.32 | 495,446 | +0.35(+0.63%) |
Mar 28, 2022 | 52.64 | 56.02 | 52.29 | 55.97 | 793,642 | +4.03(+7.76%) |
Mar 25, 2022 | 52.15 | 52.55 | 51.08 | 51.94 | 221,967 | +0.07(+0.13%) |
Mar 24, 2022 | 51.03 | 52.25 | 50.89 | 51.87 | 373,753 | +0.95(+1.87%) |
Mar 23, 2022 | 50.79 | 51.48 | 49.90 | 50.92 | 373,280 | -0.37(-0.72%) |
Mar 22, 2022 | 52.20 | 52.88 | 51.07 | 51.29 | 373,742 | -0.43(-0.83%) |
Mar 21, 2022 | 53.94 | 53.98 | 51.15 | 51.72 | 327,924 | -2.28(-4.22%) |
Mar 18, 2022 | 54.06 | 54.59 | 53.18 | 54.00 | 699,705 | +0.21(+0.39%) |
Mar 17, 2022 | 51.40 | 53.90 | 51.07 | 53.79 | 359,105 | +2.35(+4.57%) |
Mar 16, 2022 | 51.00 | 52.63 | 49.05 | 51.44 | 351,081 | +1.02(+2.02%) |
Mar 15, 2022 | 48.30 | 50.49 | 48.04 | 50.42 | 534,192 | +2.33(+4.85%) |
Mar 14, 2022 | 51.35 | 51.72 | 48.01 | 48.09 | 480,048 | -3.39(-6.59%) |
Mar 11, 2022 | 54.10 | 54.82 | 51.30 | 51.48 | 485,130 | -2.29(-4.26%) |
Mar 10, 2022 | 53.36 | 53.92 | 52.56 | 53.77 | 834,274 | -0.34(-0.63%) |
Mar 09, 2022 | 55.07 | 55.43 | 53.86 | 54.11 | 1,736,023 | +0.02(+0.04%) |
Mar 08, 2022 | 54.96 | 56.31 | 53.91 | 54.09 | 1,465,286 | -0.57(-1.04%) |
Mar 07, 2022 | 55.68 | 56.97 | 54.56 | 54.66 | 443,192 | -1.12(-2.01%) |
Mar 04, 2022 | 56.01 | 57.32 | 54.76 | 55.78 | 372,317 | -1.64(-2.86%) |
Mar 03, 2022 | 56.52 | 57.84 | 53.99 | 57.42 | 676,560 | +1.17(+2.08%) |
Mar 02, 2022 | 54.44 | 56.81 | 54.14 | 56.25 | 464,834 | +1.74(+3.19%) |
Mar 01, 2022 | 54.25 | 55.21 | 53.57 | 54.51 | 373,333 | +0.39(+0.72%) |
Feb 28, 2022 | 52.89 | 54.56 | 50.79 | 54.12 | 455,499 | +0.08(+0.15%) |
Feb 25, 2022 | 53.14 | 54.17 | 51.94 | 54.04 | 665,298 | +1.00(+1.89%) |
Feb 24, 2022 | 47.03 | 53.45 | 47.03 | 53.04 | 1,617,339 | +1.79(+3.49%) |
Feb 23, 2022 | 50.63 | 52.15 | 50.02 | 51.25 | 718,799 | +1.13(+2.25%) |
Feb 22, 2022 | 50.79 | 51.90 | 49.83 | 50.12 | 571,550 | -0.67(-1.32%) |
Feb 18, 2022 | 50.79 | 0 | -0.27(-0.53%) | |||
Feb 17, 2022 | 51.98 | 52.12 | 50.79 | 51.06 | 435,950 | -1.61(-3.06%) |
Feb 16, 2022 | 52.67 | 53.32 | 51.78 | 52.67 | 376,731 | -0.51(-0.96%) |
Feb 15, 2022 | 50.13 | 53.30 | 50.03 | 53.18 | 614,101 | +3.56(+7.17%) |
Feb 14, 2022 | 50.44 | 51.12 | 49.41 | 49.62 | 705,413 | -0.97(-1.92%) |
Feb 11, 2022 | 51.69 | 52.01 | 50.41 | 50.59 | 387,438 | -0.90(-1.75%) |
Feb 10, 2022 | 50.56 | 52.73 | 50.30 | 51.49 | 587,730 | -0.19(-0.37%) |
Feb 09, 2022 | 51.64 | 52.58 | 51.11 | 51.68 | 469,774 | +0.55(+1.08%) |
Feb 08, 2022 | 48.83 | 51.53 | 48.30 | 51.13 | 860,910 | +1.76(+3.56%) |
Feb 07, 2022 | 49.95 | 50.82 | 48.99 | 49.37 | 339,722 | -0.80(-1.59%) |
Feb 04, 2022 | 48.39 | 50.59 | 48.15 | 50.17 | 330,524 | +1.16(+2.37%) |
Feb 03, 2022 | 50.19 | 48.75 | 49.01 | 361,585 | -1.62(-3.20%) | |
Feb 02, 2022 | 51.97 | 52.65 | 50.08 | 50.63 | 400,321 | -1.81(-3.45%) |