Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.10 | 51.25 | 48.95 | 49.06 | 70,235 | -1.18(-2.36%) |
Apr 28, 2022 | 50.40 | 50.49 | 48.38 | 50.24 | 67,246 | +0.37(+0.75%) |
Apr 27, 2022 | 50.05 | 51.20 | 49.68 | 49.87 | 29,206 | +0.40(+0.81%) |
Apr 26, 2022 | 51.15 | 51.15 | 49.41 | 49.47 | 44,320 | -1.98(-3.84%) |
Apr 25, 2022 | 50.39 | 51.44 | 50.23 | 51.44 | 43,578 | +0.36(+0.71%) |
Apr 22, 2022 | 52.12 | 52.83 | 50.78 | 51.08 | 278,951 | -1.19(-2.28%) |
Apr 21, 2022 | 55.89 | 56.03 | 51.98 | 52.28 | 53,255 | -2.75(-5.00%) |
Apr 20, 2022 | 56.94 | 56.94 | 54.95 | 55.03 | 32,192 | -1.58(-2.78%) |
Apr 19, 2022 | 55.43 | 56.76 | 54.97 | 56.60 | 33,524 | +1.46(+2.65%) |
Apr 18, 2022 | 56.00 | 56.00 | 54.81 | 55.15 | 46,706 | -0.84(-1.50%) |
Apr 14, 2022 | 57.22 | 57.22 | 55.95 | 55.99 | 28,658 | -1.40(-2.44%) |
Apr 13, 2022 | 56.18 | 57.39 | 55.95 | 57.39 | 29,888 | +1.16(+2.05%) |
Apr 12, 2022 | 57.84 | 58.20 | 56.05 | 56.23 | 218,072 | -0.58(-1.02%) |
Apr 11, 2022 | 56.84 | 57.71 | 56.29 | 56.81 | 238,542 | -0.79(-1.38%) |
Apr 08, 2022 | 58.87 | 58.87 | 57.48 | 57.60 | 115,422 | -1.58(-2.66%) |
Apr 07, 2022 | 59.58 | 59.94 | 57.80 | 59.18 | 207,741 | -0.35(-0.59%) |
Apr 06, 2022 | 60.69 | 60.82 | 58.79 | 59.53 | 148,717 | -1.76(-2.88%) |
Apr 05, 2022 | 63.76 | 64.28 | 61.14 | 61.29 | 142,975 | -2.39(-3.75%) |
Apr 04, 2022 | 62.16 | 63.81 | 62.16 | 63.68 | 104,144 | +1.94(+3.14%) |
Apr 01, 2022 | 62.16 | 62.56 | 61.17 | 61.74 | 108,533 | -0.24(-0.39%) |
Mar 31, 2022 | 62.15 | 62.90 | 61.55 | 61.99 | 32,045 | -0.16(-0.25%) |
Mar 30, 2022 | 62.99 | 63.63 | 61.86 | 62.14 | 57,772 | -1.16(-1.82%) |
Mar 29, 2022 | 61.43 | 63.50 | 61.20 | 63.30 | 41,726 | +2.22(+3.64%) |
Mar 28, 2022 | 60.77 | 61.85 | 60.17 | 61.08 | 38,478 | +0.31(+0.52%) |
Mar 25, 2022 | 62.02 | 62.02 | 60.01 | 60.76 | 30,604 | -0.96(-1.55%) |
Mar 24, 2022 | 60.94 | 61.75 | 59.97 | 61.72 | 68,950 | +1.06(+1.75%) |
Mar 23, 2022 | 60.42 | 61.89 | 60.04 | 60.66 | 72,869 | -0.29(-0.48%) |
Mar 22, 2022 | 59.71 | 61.23 | 59.71 | 60.96 | 34,318 | +1.50(+2.52%) |
Mar 21, 2022 | 60.21 | 60.63 | 58.97 | 59.46 | 46,641 | -0.76(-1.27%) |
Mar 18, 2022 | 59.11 | 60.60 | 59.11 | 60.22 | 459,534 | +0.67(+1.13%) |
Mar 17, 2022 | 57.40 | 59.61 | 57.40 | 59.55 | 175,838 | +1.73(+2.99%) |
Mar 16, 2022 | 56.63 | 57.88 | 56.05 | 57.82 | 146,725 | +1.87(+3.34%) |
Mar 15, 2022 | 54.38 | 55.98 | 53.83 | 55.95 | 42,771 | +1.44(+2.64%) |
Mar 14, 2022 | 57.13 | 57.13 | 54.24 | 54.51 | 93,399 | -2.71(-4.73%) |
Mar 11, 2022 | 59.13 | 59.39 | 57.18 | 57.22 | 44,409 | -1.33(-2.27%) |
Mar 10, 2022 | 58.02 | 58.55 | 57.13 | 58.55 | 117,697 | -0.11(-0.18%) |
Mar 09, 2022 | 58.42 | 59.08 | 57.55 | 58.66 | 109,734 | +0.72(+1.25%) |
Mar 08, 2022 | 55.28 | 58.90 | 55.21 | 57.93 | 117,354 | +3.02(+5.50%) |
Mar 07, 2022 | 54.14 | 56.06 | 54.14 | 54.91 | 86,534 | +1.24(+2.31%) |
Mar 04, 2022 | 53.82 | 54.65 | 53.12 | 53.67 | 50,985 | -0.59(-1.08%) |
Mar 03, 2022 | 55.47 | 55.47 | 53.93 | 54.26 | 57,039 | -0.83(-1.51%) |
Mar 02, 2022 | 55.37 | 55.37 | 54.03 | 55.09 | 160,622 | -0.50(-0.90%) |
Mar 01, 2022 | 55.43 | 56.12 | 54.54 | 55.59 | 178,213 | +0.16(+0.28%) |
Feb 28, 2022 | 52.49 | 55.64 | 52.49 | 55.43 | 126,580 | +3.37(+6.48%) |
Feb 25, 2022 | 51.43 | 52.11 | 51.17 | 52.06 | 189,554 | +0.65(+1.26%) |
Feb 24, 2022 | 45.62 | 51.44 | 45.50 | 51.41 | 144,471 | +3.75(+7.86%) |
Feb 23, 2022 | 49.04 | 49.42 | 47.60 | 47.67 | 62,176 | -0.65(-1.34%) |
Feb 22, 2022 | 49.09 | 49.64 | 47.92 | 48.31 | 51,472 | -1.56(-3.14%) |
Feb 18, 2022 | 49.88 | 0 | -1.03(-2.02%) | |||
Feb 17, 2022 | 51.76 | 52.05 | 50.78 | 50.90 | 75,785 | -1.45(-2.76%) |
Feb 16, 2022 | 51.89 | 52.49 | 51.56 | 52.35 | 27,315 | +0.02(+0.04%) |
Feb 15, 2022 | 50.71 | 52.36 | 50.71 | 52.33 | 28,882 | +2.41(+4.82%) |
Feb 14, 2022 | 49.79 | 50.93 | 49.49 | 49.93 | 42,380 | -0.14(-0.27%) |
Feb 11, 2022 | 51.65 | 52.08 | 49.73 | 50.06 | 234,121 | -1.58(-3.07%) |
Feb 10, 2022 | 51.79 | 53.70 | 51.41 | 51.65 | 107,922 | -1.41(-2.65%) |
Feb 09, 2022 | 52.61 | 53.05 | 51.95 | 53.05 | 41,990 | +2.11(+4.15%) |
Feb 08, 2022 | 50.23 | 50.97 | 49.98 | 50.94 | 145,246 | +0.67(+1.34%) |
Feb 07, 2022 | 50.76 | 51.45 | 49.88 | 50.27 | 182,371 | -0.30(-0.60%) |
Feb 04, 2022 | 49.53 | 50.99 | 48.96 | 50.57 | 286,584 | +1.07(+2.15%) |
Feb 03, 2022 | 50.38 | 49.35 | 49.50 | 131,827 | -1.97(-3.82%) | |
Feb 02, 2022 | 53.18 | 53.18 | 51.34 | 51.47 | 40,807 | -1.32(-2.50%) |