Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.55 | 52.55 | 52.25 | 52.25 | 12,963 | -0.52(-0.99%) |
Apr 28, 2022 | 52.63 | 52.82 | 52.52 | 52.77 | 7,216 | -0.25(-0.48%) |
Apr 27, 2022 | 53.51 | 53.61 | 53.03 | 53.03 | 5,561 | -0.53(-0.99%) |
Apr 26, 2022 | 53.65 | 53.72 | 53.33 | 53.56 | 3,197 | +0.70(+1.32%) |
Apr 25, 2022 | 52.85 | 53.46 | 52.85 | 52.86 | 14,154 | +0.62(+1.19%) |
Apr 22, 2022 | 51.98 | 52.52 | 51.97 | 52.24 | 9,363 | +0.04(+0.07%) |
Apr 21, 2022 | 52.24 | 52.29 | 51.93 | 52.20 | 3,187 | -0.56(-1.07%) |
Apr 20, 2022 | 52.38 | 52.82 | 52.38 | 52.77 | 27,011 | +0.85(+1.63%) |
Apr 19, 2022 | 52.33 | 52.35 | 51.84 | 51.92 | 9,953 | -0.73(-1.39%) |
Apr 18, 2022 | 53.12 | 53.25 | 52.55 | 52.65 | 7,182 | -0.31(-0.58%) |
Apr 14, 2022 | 53.67 | 53.67 | 52.80 | 52.96 | 3,771 | -0.98(-1.82%) |
Apr 13, 2022 | 54.08 | 54.33 | 53.94 | 53.94 | 2,573 | +0.22(+0.41%) |
Apr 12, 2022 | 53.78 | 53.86 | 53.63 | 53.72 | 11,666 | +0.50(+0.94%) |
Apr 11, 2022 | 53.33 | 53.33 | 53.12 | 53.22 | 2,808 | -0.48(-0.89%) |
Apr 08, 2022 | 53.82 | 53.82 | 53.54 | 53.69 | 3,956 | -0.48(-0.88%) |
Apr 07, 2022 | 54.31 | 54.46 | 54.13 | 54.17 | 14,497 | -0.39(-0.72%) |
Apr 06, 2022 | 54.25 | 54.58 | 54.25 | 54.56 | 1,751 | -0.39(-0.71%) |
Apr 05, 2022 | 55.85 | 55.85 | 54.95 | 54.95 | 759 | -1.26(-2.24%) |
Apr 04, 2022 | 56.41 | 56.41 | 56.09 | 56.21 | 2,226 | -0.22(-0.38%) |
Apr 01, 2022 | 55.94 | 56.81 | 55.94 | 56.43 | 4,056 | -0.46(-0.80%) |
Mar 31, 2022 | 57.08 | 57.20 | 56.88 | 56.88 | 6,740 | +0.03(+0.06%) |
Mar 30, 2022 | 56.23 | 56.85 | 56.23 | 56.85 | 1,669 | +0.40(+0.72%) |
Mar 29, 2022 | 56.27 | 56.49 | 56.00 | 56.45 | 4,938 | +0.52(+0.93%) |
Mar 28, 2022 | 55.93 | 56.21 | 55.70 | 55.93 | 3,403 | +0.24(+0.43%) |
Mar 25, 2022 | 56.32 | 56.32 | 55.52 | 55.69 | 12,886 | -1.20(-2.11%) |
Mar 24, 2022 | 56.79 | 57.08 | 56.79 | 56.89 | 1,266 | -0.49(-0.85%) |
Mar 23, 2022 | 56.89 | 57.38 | 56.77 | 57.38 | 3,445 | +0.72(+1.27%) |
Mar 22, 2022 | 56.68 | 56.81 | 56.66 | 56.66 | 1,813 | -0.74(-1.30%) |
Mar 21, 2022 | 57.97 | 57.97 | 57.41 | 57.41 | 4,494 | -1.45(-2.47%) |
Mar 18, 2022 | 58.62 | 58.94 | 58.62 | 58.86 | 9,143 | +0.34(+0.58%) |
Mar 17, 2022 | 58.77 | 58.99 | 58.52 | 58.52 | 1,360 | -0.17(-0.30%) |
Mar 16, 2022 | 58.72 | 58.85 | 58.03 | 58.70 | 10,152 | -0.25(-0.42%) |
Mar 15, 2022 | 59.35 | 59.77 | 58.82 | 58.94 | 5,802 | -0.06(-0.10%) |
Mar 14, 2022 | 59.74 | 59.74 | 59.00 | 59.00 | 45,997 | -1.41(-2.33%) |
Mar 11, 2022 | 60.51 | 60.56 | 60.35 | 60.41 | 5,549 | -0.15(-0.25%) |
Mar 10, 2022 | 60.70 | 60.42 | 60.56 | 2,662 | -0.62(-1.01%) | |
Mar 09, 2022 | 61.34 | 61.47 | 61.14 | 61.18 | 4,240 | -0.73(-1.18%) |
Mar 08, 2022 | 61.96 | 61.98 | 61.63 | 61.91 | 2,826 | -1.09(-1.72%) |
Mar 07, 2022 | 62.87 | 63.00 | 62.73 | 63.00 | 2,973 | -0.13(-0.21%) |
Mar 04, 2022 | 63.16 | 63.49 | 63.09 | 63.13 | 3,657 | +1.23(+1.99%) |
Mar 03, 2022 | 61.68 | 61.99 | 61.68 | 61.89 | 11,568 | +0.22(+0.35%) |
Mar 02, 2022 | 62.58 | 62.63 | 61.54 | 61.68 | 55,060 | -1.52(-2.41%) |
Mar 01, 2022 | 62.91 | 63.65 | 62.88 | 63.20 | 23,615 | +1.15(+1.85%) |
Feb 28, 2022 | 61.53 | 62.28 | 61.53 | 62.05 | 15,775 | +1.27(+2.09%) |
Feb 25, 2022 | 60.63 | 60.82 | 60.44 | 60.78 | 2,139 | -0.04(-0.06%) |
Feb 24, 2022 | 61.29 | 61.29 | 60.71 | 60.82 | 12,535 | +0.26(+0.43%) |
Feb 23, 2022 | 60.52 | 60.79 | 60.39 | 60.56 | 5,640 | -0.48(-0.78%) |
Feb 22, 2022 | 60.74 | 61.08 | 60.71 | 61.03 | 16,586 | -0.05(-0.08%) |
Feb 18, 2022 | 61.09 | 0 | +0.56(+0.93%) | |||
Feb 17, 2022 | 60.42 | 60.74 | 60.42 | 60.52 | 7,168 | +0.55(+0.92%) |
Feb 16, 2022 | 60.09 | 60.09 | 59.88 | 59.97 | 3,670 | -0.12(-0.20%) |
Feb 15, 2022 | 60.18 | 60.18 | 59.73 | 60.09 | 8,438 | -0.39(-0.64%) |
Feb 14, 2022 | 60.46 | 60.72 | 60.06 | 60.48 | 4,076 | -0.33(-0.54%) |
Feb 11, 2022 | 60.04 | 60.97 | 60.04 | 60.81 | 2,882 | +1.07(+1.78%) |
Feb 10, 2022 | 60.25 | 60.25 | 59.64 | 59.75 | 9,755 | -1.24(-2.03%) |
Feb 09, 2022 | 61.23 | 61.48 | 60.87 | 60.99 | 7,694 | +0.10(+0.16%) |
Feb 08, 2022 | 60.96 | 60.99 | 60.62 | 60.89 | 9,482 | -0.26(-0.42%) |
Feb 07, 2022 | 60.93 | 61.35 | 60.93 | 61.15 | 5,752 | -0.15(-0.24%) |
Feb 04, 2022 | 61.14 | 61.35 | 60.95 | 61.30 | 7,682 | -0.83(-1.34%) |
Feb 03, 2022 | 62.06 | 62.16 | 61.92 | 62.13 | 10,422 | -0.50(-0.80%) |
Feb 02, 2022 | 62.75 | 62.75 | 62.43 | 62.63 | 1,440 | +0.19(+0.30%) |