Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.21 | 58.28 | 55.37 | 55.45 | 716,587 | -1.61(-2.82%) |
Apr 28, 2022 | 55.62 | 57.17 | 54.69 | 57.05 | 611,317 | +1.51(+2.72%) |
Apr 27, 2022 | 54.50 | 56.16 | 54.12 | 55.54 | 345,749 | +1.04(+1.91%) |
Apr 26, 2022 | 56.28 | 56.73 | 54.30 | 54.50 | 475,168 | -2.43(-4.27%) |
Apr 25, 2022 | 56.15 | 57.09 | 54.43 | 56.94 | 452,897 | +0.42(+0.75%) |
Apr 22, 2022 | 58.05 | 58.05 | 56.22 | 56.51 | 414,201 | -2.21(-3.77%) |
Apr 21, 2022 | 60.07 | 60.59 | 58.43 | 58.73 | 405,488 | -0.57(-0.96%) |
Apr 20, 2022 | 59.27 | 60.77 | 59.25 | 59.29 | 491,305 | +0.76(+1.30%) |
Apr 19, 2022 | 56.44 | 58.63 | 56.44 | 58.53 | 524,085 | +2.15(+3.80%) |
Apr 18, 2022 | 56.17 | 57.08 | 55.92 | 56.39 | 390,882 | -0.33(-0.58%) |
Apr 14, 2022 | 55.88 | 57.13 | 55.72 | 56.72 | 759,466 | +1.19(+2.15%) |
Apr 13, 2022 | 53.86 | 55.56 | 53.86 | 55.52 | 381,530 | +1.67(+3.11%) |
Apr 12, 2022 | 54.37 | 55.30 | 53.47 | 53.85 | 415,613 | +0.00(+0.00%) |
Apr 11, 2022 | 53.45 | 55.24 | 53.37 | 53.85 | 485,889 | +0.39(+0.74%) |
Apr 08, 2022 | 54.20 | 54.98 | 53.44 | 53.45 | 385,228 | -0.76(-1.40%) |
Apr 07, 2022 | 53.92 | 54.53 | 53.21 | 54.22 | 442,576 | +0.07(+0.12%) |
Apr 06, 2022 | 54.65 | 54.84 | 53.62 | 54.15 | 506,460 | -1.33(-2.39%) |
Apr 05, 2022 | 57.04 | 57.61 | 55.45 | 55.48 | 891,434 | -1.95(-3.40%) |
Apr 04, 2022 | 57.95 | 57.95 | 56.19 | 57.43 | 427,649 | +0.07(+0.12%) |
Apr 01, 2022 | 58.93 | 59.28 | 56.87 | 57.36 | 948,616 | -1.03(-1.76%) |
Mar 31, 2022 | 59.63 | 60.16 | 58.39 | 58.39 | 455,558 | -1.54(-2.57%) |
Mar 30, 2022 | 60.75 | 61.01 | 59.69 | 59.93 | 400,907 | -0.94(-1.55%) |
Mar 29, 2022 | 59.37 | 61.12 | 59.37 | 60.87 | 428,032 | +2.12(+3.60%) |
Mar 28, 2022 | 59.31 | 59.31 | 58.15 | 58.76 | 420,871 | -0.58(-0.97%) |
Mar 25, 2022 | 59.69 | 60.14 | 58.77 | 59.33 | 408,290 | -0.38(-0.64%) |
Mar 24, 2022 | 59.91 | 60.22 | 59.43 | 59.72 | 322,219 | -0.04(-0.06%) |
Mar 23, 2022 | 60.67 | 61.50 | 59.73 | 59.76 | 317,716 | -1.37(-2.23%) |
Mar 22, 2022 | 61.67 | 62.39 | 60.63 | 61.12 | 483,152 | -0.06(-0.09%) |
Mar 21, 2022 | 60.42 | 61.70 | 59.60 | 61.18 | 499,963 | +1.09(+1.81%) |
Mar 18, 2022 | 59.39 | 60.43 | 59.21 | 60.09 | 1,217,033 | -1.14(-1.87%) |
Mar 17, 2022 | 59.40 | 61.25 | 58.28 | 61.24 | 654,389 | +0.98(+1.63%) |
Mar 16, 2022 | 59.77 | 61.11 | 58.89 | 60.26 | 450,186 | +1.13(+1.92%) |
Mar 15, 2022 | 58.43 | 59.30 | 58.14 | 59.12 | 461,518 | +0.57(+0.97%) |
Mar 14, 2022 | 59.70 | 60.03 | 58.24 | 58.55 | 506,538 | -0.44(-0.75%) |
Mar 11, 2022 | 60.28 | 60.74 | 58.91 | 59.00 | 577,652 | -0.34(-0.57%) |
Mar 10, 2022 | 58.88 | 60.59 | 57.95 | 59.33 | 2,210,095 | -0.70(-1.17%) |
Mar 09, 2022 | 59.68 | 61.81 | 59.50 | 60.03 | 894,475 | +1.76(+3.02%) |
Mar 08, 2022 | 57.76 | 59.80 | 57.35 | 58.27 | 917,677 | +1.13(+1.97%) |
Mar 07, 2022 | 61.24 | 61.60 | 56.95 | 57.15 | 680,239 | -4.53(-7.35%) |
Mar 04, 2022 | 62.40 | 62.54 | 60.82 | 61.68 | 475,913 | -1.89(-2.97%) |
Mar 03, 2022 | 62.99 | 64.15 | 62.40 | 63.56 | 547,230 | +1.10(+1.76%) |
Mar 02, 2022 | 59.79 | 62.81 | 59.79 | 62.47 | 616,436 | +3.42(+5.80%) |
Mar 01, 2022 | 62.89 | 62.97 | 58.36 | 59.04 | 829,479 | -4.02(-6.38%) |
Feb 28, 2022 | 62.44 | 63.74 | 62.18 | 63.06 | 435,706 | -0.61(-0.95%) |
Feb 25, 2022 | 62.17 | 64.30 | 62.84 | 63.67 | 489,805 | +1.90(+3.07%) |
Feb 24, 2022 | 60.78 | 62.08 | 59.91 | 61.78 | 658,352 | -0.61(-0.97%) |
Feb 23, 2022 | 64.67 | 64.98 | 62.33 | 62.38 | 542,603 | -2.20(-3.41%) |
Feb 22, 2022 | 65.23 | 65.57 | 64.04 | 64.58 | 478,529 | -0.91(-1.40%) |
Feb 18, 2022 | 65.50 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 65.75 | 66.35 | 65.21 | 65.38 | 312,525 | -1.21(-1.81%) |
Feb 16, 2022 | 65.44 | 66.73 | 65.26 | 66.59 | 389,036 | +0.70(+1.06%) |
Feb 15, 2022 | 64.83 | 66.74 | 63.76 | 65.89 | 727,432 | +2.70(+4.27%) |
Feb 14, 2022 | 63.40 | 64.03 | 62.75 | 63.19 | 418,613 | -0.12(-0.20%) |
Feb 11, 2022 | 63.50 | 64.88 | 62.79 | 63.31 | 366,854 | -0.22(-0.35%) |
Feb 10, 2022 | 64.31 | 65.23 | 63.24 | 63.53 | 342,769 | -1.40(-2.15%) |
Feb 09, 2022 | 63.70 | 65.44 | 63.64 | 64.93 | 393,964 | +1.55(+2.45%) |
Feb 08, 2022 | 62.63 | 63.78 | 62.29 | 63.38 | 723,050 | +0.91(+1.46%) |
Feb 07, 2022 | 63.30 | 63.88 | 61.43 | 62.47 | 871,840 | -1.25(-1.95%) |
Feb 04, 2022 | 64.63 | 65.10 | 62.41 | 63.72 | 968,140 | -0.96(-1.48%) |
Feb 03, 2022 | 62.67 | 65.02 | 64.67 | 1,244,752 | +0.21(+0.33%) | |
Feb 02, 2022 | 64.97 | 65.40 | 63.92 | 64.46 | 612,026 | -0.76(-1.16%) |