Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.66 | 53.66 | 49.38 | 51.10 | 1,192,691 | -2.66(-4.96%) |
Apr 28, 2022 | 54.45 | 54.58 | 53.12 | 53.77 | 181,135 | -0.11(-0.21%) |
Apr 27, 2022 | 53.29 | 54.05 | 52.72 | 53.88 | 306,529 | +0.64(+1.20%) |
Apr 26, 2022 | 55.19 | 55.52 | 53.17 | 53.24 | 214,740 | -2.42(-4.35%) |
Apr 25, 2022 | 55.64 | 56.18 | 54.53 | 55.66 | 431,336 | -0.54(-0.96%) |
Apr 22, 2022 | 57.29 | 57.54 | 55.99 | 56.20 | 247,441 | -0.99(-1.73%) |
Apr 21, 2022 | 57.85 | 59.50 | 56.81 | 57.19 | 221,718 | -0.17(-0.29%) |
Apr 20, 2022 | 57.53 | 57.68 | 56.98 | 57.36 | 186,314 | -0.24(-0.42%) |
Apr 19, 2022 | 56.53 | 57.78 | 56.53 | 57.60 | 249,571 | +1.07(+1.89%) |
Apr 18, 2022 | 57.72 | 58.08 | 56.47 | 56.54 | 194,370 | -1.44(-2.49%) |
Apr 14, 2022 | 58.91 | 59.20 | 57.92 | 57.98 | 210,029 | -0.85(-1.44%) |
Apr 13, 2022 | 59.04 | 59.58 | 58.53 | 58.82 | 279,258 | -0.22(-0.37%) |
Apr 12, 2022 | 59.99 | 60.44 | 58.78 | 59.04 | 268,446 | -0.28(-0.47%) |
Apr 11, 2022 | 60.05 | 60.43 | 59.17 | 59.32 | 302,553 | -0.57(-0.95%) |
Apr 08, 2022 | 61.77 | 61.87 | 59.88 | 59.89 | 327,687 | -1.79(-2.90%) |
Apr 07, 2022 | 62.74 | 63.02 | 61.07 | 61.68 | 280,118 | -1.16(-1.85%) |
Apr 06, 2022 | 61.18 | 63.08 | 61.15 | 62.84 | 447,591 | +1.42(+2.30%) |
Apr 05, 2022 | 60.43 | 61.87 | 60.27 | 61.43 | 425,534 | +1.21(+2.00%) |
Apr 04, 2022 | 59.99 | 60.36 | 59.36 | 60.22 | 316,701 | +0.11(+0.19%) |
Apr 01, 2022 | 58.01 | 60.21 | 57.88 | 60.11 | 500,916 | +2.15(+3.71%) |
Mar 31, 2022 | 56.61 | 58.05 | 56.46 | 57.96 | 486,628 | +1.47(+2.60%) |
Mar 30, 2022 | 57.30 | 57.38 | 56.38 | 56.49 | 169,723 | -0.80(-1.39%) |
Mar 29, 2022 | 55.70 | 57.37 | 55.70 | 57.29 | 438,541 | +2.01(+3.63%) |
Mar 28, 2022 | 54.18 | 55.42 | 53.93 | 55.28 | 278,000 | +1.42(+2.64%) |
Mar 25, 2022 | 54.29 | 54.67 | 53.85 | 53.85 | 323,876 | -0.28(-0.52%) |
Mar 24, 2022 | 53.89 | 54.23 | 53.55 | 54.13 | 232,809 | +0.39(+0.73%) |
Mar 23, 2022 | 54.67 | 55.03 | 53.55 | 53.74 | 229,454 | -1.03(-1.88%) |
Mar 22, 2022 | 54.39 | 55.30 | 53.98 | 54.77 | 329,302 | +0.32(+0.59%) |
Mar 21, 2022 | 56.74 | 57.06 | 54.12 | 54.45 | 285,070 | -2.24(-3.96%) |
Mar 18, 2022 | 55.91 | 57.27 | 55.78 | 56.69 | 637,868 | +0.87(+1.56%) |
Mar 17, 2022 | 55.00 | 56.26 | 54.60 | 55.82 | 203,398 | +0.62(+1.12%) |
Mar 16, 2022 | 55.32 | 55.71 | 54.17 | 55.20 | 311,044 | +0.00(+0.00%) |
Mar 15, 2022 | 55.56 | 55.72 | 54.03 | 55.20 | 264,144 | +0.20(+0.37%) |
Mar 14, 2022 | 55.03 | 55.71 | 54.80 | 55.00 | 369,925 | -0.03(-0.05%) |
Mar 11, 2022 | 56.29 | 56.70 | 54.95 | 55.02 | 274,397 | -1.27(-2.25%) |
Mar 10, 2022 | 55.16 | 56.42 | 54.85 | 56.29 | 298,105 | +0.50(+0.89%) |
Mar 09, 2022 | 54.84 | 56.05 | 54.41 | 55.79 | 348,329 | +1.83(+3.38%) |
Mar 08, 2022 | 54.59 | 55.85 | 53.92 | 53.97 | 472,796 | -0.69(-1.25%) |
Mar 07, 2022 | 54.77 | 55.49 | 54.41 | 54.65 | 359,684 | -0.21(-0.38%) |
Mar 04, 2022 | 53.92 | 55.09 | 53.46 | 54.86 | 279,571 | +0.33(+0.60%) |
Mar 03, 2022 | 54.70 | 55.28 | 54.24 | 54.53 | 224,104 | -0.03(-0.05%) |
Mar 02, 2022 | 54.22 | 55.06 | 54.02 | 54.56 | 321,295 | +0.55(+1.02%) |
Mar 01, 2022 | 54.51 | 55.15 | 53.52 | 54.01 | 373,957 | -0.63(-1.15%) |
Feb 28, 2022 | 54.30 | 55.31 | 53.95 | 54.64 | 581,885 | -0.52(-0.94%) |
Feb 25, 2022 | 51.71 | 55.18 | 51.71 | 55.15 | 687,509 | +3.02(+5.80%) |
Feb 24, 2022 | 52.34 | 52.47 | 49.32 | 52.13 | 739,283 | -0.10(-0.20%) |
Feb 23, 2022 | 54.10 | 54.52 | 51.97 | 52.23 | 417,566 | -1.56(-2.90%) |
Feb 22, 2022 | 54.75 | 54.87 | 53.67 | 53.79 | 369,345 | -0.85(-1.56%) |
Feb 18, 2022 | 54.64 | 0 | -0.82(-1.48%) | |||
Feb 17, 2022 | 56.02 | 56.23 | 55.35 | 55.46 | 257,726 | -1.04(-1.85%) |
Feb 16, 2022 | 56.35 | 56.66 | 55.39 | 56.51 | 209,452 | -0.12(-0.21%) |
Feb 15, 2022 | 56.72 | 57.28 | 56.28 | 56.63 | 179,676 | +0.59(+1.05%) |
Feb 14, 2022 | 56.03 | 56.46 | 54.99 | 56.04 | 460,507 | +0.03(+0.06%) |
Feb 11, 2022 | 57.07 | 57.87 | 55.79 | 56.01 | 338,297 | -1.14(-1.99%) |
Feb 10, 2022 | 57.59 | 58.80 | 56.95 | 57.14 | 505,592 | +0.57(+1.01%) |
Feb 09, 2022 | 55.27 | 56.62 | 54.82 | 56.57 | 395,132 | +1.79(+3.27%) |
Feb 08, 2022 | 54.70 | 54.89 | 54.39 | 54.78 | 140,470 | +0.12(+0.22%) |
Feb 07, 2022 | 54.12 | 54.80 | 53.56 | 54.66 | 222,245 | +0.73(+1.36%) |
Feb 04, 2022 | 53.59 | 54.27 | 53.21 | 53.93 | 173,728 | +0.05(+0.10%) |
Feb 03, 2022 | 55.06 | 53.58 | 53.88 | 222,762 | -1.22(-2.22%) | |
Feb 02, 2022 | 56.53 | 56.64 | 54.64 | 55.10 | 297,273 | -0.90(-1.62%) |