Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.05 | 52.68 | 50.56 | 50.62 | 702,148 | -1.96(-3.73%) |
Apr 28, 2022 | 51.53 | 52.83 | 51.09 | 52.58 | 362,060 | +1.93(+3.82%) |
Apr 27, 2022 | 50.50 | 51.48 | 50.35 | 50.65 | 540,310 | +0.59(+1.18%) |
Apr 26, 2022 | 51.63 | 51.63 | 50.04 | 50.05 | 363,269 | -2.00(-3.85%) |
Apr 25, 2022 | 51.08 | 52.07 | 50.82 | 52.06 | 378,698 | +0.68(+1.33%) |
Apr 22, 2022 | 52.77 | 52.98 | 51.34 | 51.38 | 315,850 | -1.44(-2.73%) |
Apr 21, 2022 | 54.15 | 54.64 | 52.66 | 52.82 | 297,036 | -0.83(-1.55%) |
Apr 20, 2022 | 54.25 | 54.32 | 53.51 | 53.65 | 213,178 | -0.10(-0.18%) |
Apr 19, 2022 | 52.64 | 53.81 | 52.46 | 53.74 | 187,378 | +0.95(+1.79%) |
Apr 18, 2022 | 52.43 | 53.12 | 52.41 | 52.80 | 232,022 | +0.06(+0.11%) |
Apr 14, 2022 | 54.09 | 54.09 | 52.71 | 52.74 | 213,266 | -1.33(-2.46%) |
Apr 13, 2022 | 53.17 | 54.19 | 53.05 | 54.07 | 307,700 | +0.99(+1.86%) |
Apr 12, 2022 | 53.98 | 54.33 | 52.90 | 53.08 | 301,571 | -0.20(-0.37%) |
Apr 11, 2022 | 53.99 | 53.99 | 53.21 | 53.28 | 260,589 | -1.32(-2.42%) |
Apr 08, 2022 | 55.16 | 55.22 | 54.52 | 54.60 | 186,033 | -0.78(-1.41%) |
Apr 07, 2022 | 55.11 | 55.78 | 54.72 | 55.38 | 286,384 | +0.05(+0.09%) |
Apr 06, 2022 | 55.83 | 55.91 | 54.99 | 55.33 | 326,994 | -1.52(-2.67%) |
Apr 05, 2022 | 57.81 | 57.86 | 56.65 | 56.85 | 1,021,844 | -1.15(-1.99%) |
Apr 04, 2022 | 57.12 | 58.10 | 57.10 | 58.01 | 274,576 | +1.01(+1.77%) |
Apr 01, 2022 | 57.28 | 57.34 | 56.42 | 57.00 | 293,590 | -0.25(-0.43%) |
Mar 31, 2022 | 57.99 | 58.14 | 57.14 | 57.25 | 312,501 | -0.84(-1.44%) |
Mar 30, 2022 | 58.47 | 58.66 | 57.79 | 58.09 | 1,073,229 | -0.80(-1.36%) |
Mar 29, 2022 | 58.38 | 58.89 | 57.93 | 58.89 | 381,905 | +1.26(+2.19%) |
Mar 28, 2022 | 56.74 | 57.62 | 56.58 | 57.62 | 218,171 | +0.65(+1.14%) |
Mar 25, 2022 | 57.15 | 57.24 | 56.41 | 56.97 | 242,862 | -0.22(-0.38%) |
Mar 24, 2022 | 55.99 | 57.19 | 55.87 | 57.19 | 280,629 | +1.43(+2.57%) |
Mar 23, 2022 | 56.05 | 56.57 | 55.68 | 55.76 | 346,597 | -0.77(-1.36%) |
Mar 22, 2022 | 55.74 | 56.80 | 55.74 | 56.53 | 500,906 | +0.74(+1.33%) |
Mar 21, 2022 | 55.85 | 56.13 | 55.17 | 55.79 | 302,086 | -0.27(-0.48%) |
Mar 18, 2022 | 54.54 | 56.09 | 54.53 | 56.05 | 286,768 | +1.17(+2.14%) |
Mar 17, 2022 | 54.24 | 54.88 | 53.94 | 54.88 | 1,142,894 | +0.32(+0.58%) |
Mar 16, 2022 | 53.36 | 54.56 | 52.70 | 54.56 | 344,103 | +2.03(+3.87%) |
Mar 15, 2022 | 51.38 | 52.68 | 51.18 | 52.53 | 323,842 | +1.52(+2.98%) |
Mar 14, 2022 | 51.77 | 52.25 | 50.87 | 51.01 | 557,858 | -0.84(-1.62%) |
Mar 11, 2022 | 53.32 | 53.33 | 51.79 | 51.85 | 454,064 | -1.02(-1.92%) |
Mar 10, 2022 | 52.77 | 53.01 | 52.14 | 52.87 | 382,857 | -0.92(-1.71%) |
Mar 09, 2022 | 52.94 | 53.96 | 52.68 | 53.78 | 345,523 | +2.13(+4.13%) |
Mar 08, 2022 | 51.61 | 53.11 | 50.89 | 51.65 | 271,604 | -0.03(-0.06%) |
Mar 07, 2022 | 53.65 | 53.79 | 51.68 | 51.68 | 355,149 | -2.10(-3.91%) |
Mar 04, 2022 | 54.41 | 54.59 | 53.40 | 53.78 | 312,412 | -1.17(-2.14%) |
Mar 03, 2022 | 56.19 | 56.19 | 54.75 | 54.96 | 318,116 | -0.76(-1.36%) |
Mar 02, 2022 | 54.86 | 55.89 | 54.63 | 55.72 | 166,029 | +1.11(+2.02%) |
Mar 01, 2022 | 55.46 | 55.75 | 54.21 | 54.61 | 232,418 | -1.14(-2.05%) |
Feb 28, 2022 | 55.23 | 55.99 | 54.89 | 55.76 | 477,110 | -0.15(-0.26%) |
Feb 25, 2022 | 55.31 | 55.91 | 55.00 | 55.91 | 511,616 | +0.81(+1.47%) |
Feb 24, 2022 | 51.51 | 55.15 | 51.40 | 55.10 | 441,137 | +1.54(+2.87%) |
Feb 23, 2022 | 55.30 | 55.55 | 53.51 | 53.56 | 332,570 | -1.31(-2.39%) |
Feb 22, 2022 | 54.71 | 55.67 | 54.28 | 54.87 | 331,680 | -0.53(-0.96%) |
Feb 18, 2022 | 55.40 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.16 | 57.24 | 55.92 | 55.92 | 250,372 | -1.83(-3.16%) |
Feb 16, 2022 | 57.42 | 57.87 | 56.76 | 57.75 | 346,410 | -0.01(-0.02%) |
Feb 15, 2022 | 56.99 | 57.83 | 56.97 | 57.76 | 303,899 | +1.71(+3.05%) |
Feb 14, 2022 | 56.06 | 56.66 | 55.63 | 56.05 | 417,609 | -0.26(-0.46%) |
Feb 11, 2022 | 58.09 | 58.43 | 56.15 | 56.31 | 265,236 | -1.65(-2.84%) |
Feb 10, 2022 | 58.44 | 59.39 | 57.76 | 57.96 | 450,371 | -1.48(-2.49%) |
Feb 09, 2022 | 59.00 | 59.50 | 58.75 | 59.44 | 230,865 | +1.26(+2.17%) |
Feb 08, 2022 | 57.32 | 58.29 | 57.12 | 58.17 | 744,676 | +0.73(+1.27%) |
Feb 07, 2022 | 57.98 | 58.19 | 57.29 | 57.44 | 351,118 | -0.42(-0.73%) |
Feb 04, 2022 | 57.19 | 58.29 | 57.06 | 57.87 | 317,611 | +0.28(+0.48%) |
Feb 03, 2022 | 58.46 | 57.39 | 57.59 | 619,745 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.25 | 59.42 | 58.66 | 59.37 | 614,524 | +0.43(+0.74%) |