Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.49 | 52.88 | 50.52 | 50.60 | 1,837,273 | -1.82(-3.48%) |
Apr 28, 2022 | 52.20 | 52.90 | 50.99 | 52.42 | 1,330,301 | +1.20(+2.34%) |
Apr 27, 2022 | 50.11 | 51.71 | 50.11 | 51.22 | 1,082,307 | +1.35(+2.71%) |
Apr 26, 2022 | 51.65 | 51.78 | 49.83 | 49.87 | 1,728,325 | -2.55(-4.87%) |
Apr 25, 2022 | 51.30 | 52.51 | 50.24 | 52.42 | 1,461,437 | +0.82(+1.59%) |
Apr 22, 2022 | 51.20 | 52.40 | 50.67 | 51.60 | 1,523,206 | -2.01(-3.74%) |
Apr 21, 2022 | 55.57 | 56.09 | 53.58 | 53.61 | 1,433,949 | -0.81(-1.50%) |
Apr 20, 2022 | 54.03 | 54.67 | 53.47 | 54.42 | 1,462,044 | +1.05(+1.97%) |
Apr 19, 2022 | 51.68 | 53.40 | 51.52 | 53.37 | 1,161,736 | +1.95(+3.79%) |
Apr 18, 2022 | 51.01 | 51.62 | 50.65 | 51.42 | 1,027,610 | +0.44(+0.86%) |
Apr 14, 2022 | 51.78 | 52.25 | 50.89 | 50.99 | 1,231,022 | -0.71(-1.36%) |
Apr 13, 2022 | 50.84 | 51.93 | 50.84 | 51.69 | 1,003,785 | +0.71(+1.40%) |
Apr 12, 2022 | 51.87 | 52.21 | 50.73 | 50.98 | 1,298,883 | -0.31(-0.61%) |
Apr 11, 2022 | 51.10 | 52.78 | 50.88 | 51.29 | 1,265,556 | -0.15(-0.29%) |
Apr 08, 2022 | 51.28 | 52.57 | 51.05 | 51.44 | 1,142,869 | -0.04(-0.08%) |
Apr 07, 2022 | 51.03 | 51.77 | 50.60 | 51.48 | 1,651,589 | -0.04(-0.08%) |
Apr 06, 2022 | 51.75 | 52.04 | 51.05 | 51.52 | 1,423,983 | -0.91(-1.73%) |
Apr 05, 2022 | 53.86 | 54.02 | 51.96 | 52.43 | 2,807,062 | -1.73(-3.19%) |
Apr 04, 2022 | 54.08 | 54.65 | 53.41 | 54.16 | 957,504 | +0.15(+0.28%) |
Apr 01, 2022 | 54.54 | 55.05 | 53.61 | 54.01 | 1,048,484 | +0.02(+0.03%) |
Mar 31, 2022 | 54.53 | 55.06 | 53.74 | 53.99 | 1,473,232 | -0.52(-0.95%) |
Mar 30, 2022 | 55.18 | 55.64 | 54.25 | 54.51 | 2,116,744 | -1.44(-2.57%) |
Mar 29, 2022 | 54.66 | 56.71 | 54.66 | 55.95 | 2,177,376 | +2.47(+4.62%) |
Mar 28, 2022 | 53.45 | 53.66 | 52.83 | 53.48 | 1,735,019 | +0.12(+0.22%) |
Mar 25, 2022 | 53.62 | 53.99 | 52.91 | 53.36 | 1,316,501 | -0.26(-0.49%) |
Mar 24, 2022 | 53.34 | 53.69 | 52.87 | 53.62 | 1,555,958 | +0.62(+1.17%) |
Mar 23, 2022 | 53.40 | 53.61 | 52.94 | 53.00 | 1,682,697 | -0.94(-1.74%) |
Mar 22, 2022 | 52.90 | 54.13 | 52.70 | 53.94 | 2,149,044 | +1.50(+2.87%) |
Mar 21, 2022 | 52.80 | 53.08 | 51.97 | 52.44 | 2,139,927 | -0.36(-0.68%) |
Mar 18, 2022 | 51.31 | 52.88 | 50.97 | 52.80 | 2,256,642 | +1.30(+2.53%) |
Mar 17, 2022 | 50.42 | 51.88 | 50.08 | 51.50 | 2,417,527 | +0.32(+0.62%) |
Mar 16, 2022 | 50.68 | 51.45 | 49.74 | 51.18 | 2,653,227 | +2.21(+4.51%) |
Mar 15, 2022 | 48.50 | 49.53 | 47.91 | 48.97 | 2,692,838 | +1.06(+2.21%) |
Mar 14, 2022 | 49.27 | 50.35 | 47.80 | 47.91 | 2,817,694 | -0.86(-1.77%) |
Mar 11, 2022 | 50.53 | 50.86 | 48.75 | 48.78 | 2,377,565 | -1.13(-2.27%) |
Mar 10, 2022 | 48.88 | 50.09 | 48.20 | 49.91 | 2,792,537 | -0.04(-0.08%) |
Mar 09, 2022 | 50.22 | 51.36 | 49.40 | 49.95 | 4,811,937 | +2.20(+4.61%) |
Mar 08, 2022 | 47.94 | 49.65 | 45.84 | 47.75 | 4,636,684 | -0.33(-0.68%) |
Mar 07, 2022 | 51.90 | 52.26 | 47.98 | 48.08 | 3,142,291 | -4.35(-8.29%) |
Mar 04, 2022 | 54.63 | 54.97 | 51.90 | 52.43 | 3,941,459 | -3.44(-6.16%) |
Mar 03, 2022 | 58.77 | 59.19 | 55.65 | 55.87 | 2,965,411 | -3.03(-5.15%) |
Mar 02, 2022 | 57.82 | 59.57 | 56.75 | 58.90 | 2,794,958 | +1.73(+3.02%) |
Mar 01, 2022 | 61.57 | 61.89 | 56.81 | 57.17 | 6,032,864 | -5.18(-8.31%) |
Feb 28, 2022 | 62.34 | 63.44 | 61.80 | 62.35 | 1,781,642 | -1.57(-2.46%) |
Feb 25, 2022 | 62.14 | 64.18 | 62.27 | 63.92 | 1,477,113 | +2.23(+3.62%) |
Feb 24, 2022 | 60.21 | 61.80 | 59.42 | 61.69 | 3,648,475 | -0.52(-0.83%) |
Feb 23, 2022 | 62.85 | 63.86 | 62.17 | 62.21 | 3,224,783 | +0.14(+0.23%) |
Feb 22, 2022 | 63.50 | 63.93 | 61.86 | 62.07 | 1,293,027 | -2.05(-3.19%) |
Feb 18, 2022 | 64.11 | 0 | -0.67(-1.04%) | |||
Feb 17, 2022 | 65.36 | 65.92 | 64.69 | 64.78 | 977,550 | -1.29(-1.96%) |
Feb 16, 2022 | 65.31 | 66.48 | 65.24 | 66.08 | 1,350,532 | +0.11(+0.16%) |
Feb 15, 2022 | 64.44 | 66.40 | 64.44 | 65.97 | 1,536,386 | +2.52(+3.97%) |
Feb 14, 2022 | 62.42 | 63.88 | 61.76 | 63.45 | 3,134,962 | +0.75(+1.20%) |
Feb 11, 2022 | 64.64 | 65.45 | 62.32 | 62.70 | 3,686,039 | -4.36(-6.50%) |
Feb 10, 2022 | 67.75 | 69.12 | 67.04 | 67.05 | 1,486,342 | -1.43(-2.09%) |
Feb 09, 2022 | 67.14 | 68.85 | 67.14 | 68.49 | 1,300,973 | +1.62(+2.43%) |
Feb 08, 2022 | 66.58 | 67.06 | 65.66 | 66.86 | 2,043,721 | +0.51(+0.76%) |
Feb 07, 2022 | 66.39 | 66.85 | 65.70 | 66.36 | 971,465 | +0.46(+0.69%) |
Feb 04, 2022 | 65.84 | 66.39 | 64.24 | 65.90 | 1,860,836 | -0.86(-1.29%) |
Feb 03, 2022 | 67.52 | 66.70 | 66.76 | 1,041,305 | -1.58(-2.31%) | |
Feb 02, 2022 | 67.91 | 69.30 | 67.71 | 68.34 | 2,168,897 | +0.59(+0.87%) |