Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.26 | 53.27 | 51.21 | 51.36 | 255,044 | -1.18(-2.25%) |
Apr 28, 2022 | 51.77 | 52.97 | 50.99 | 52.54 | 246,944 | +1.73(+3.41%) |
Apr 27, 2022 | 49.50 | 51.01 | 49.14 | 50.81 | 416,818 | +1.31(+2.65%) |
Apr 26, 2022 | 50.66 | 51.31 | 49.33 | 49.50 | 254,624 | -1.88(-3.66%) |
Apr 25, 2022 | 50.47 | 51.42 | 49.32 | 51.38 | 293,421 | +0.79(+1.55%) |
Apr 22, 2022 | 51.85 | 51.93 | 50.41 | 50.59 | 242,120 | -1.85(-3.53%) |
Apr 21, 2022 | 53.49 | 54.01 | 52.10 | 52.44 | 218,863 | -0.37(-0.70%) |
Apr 20, 2022 | 52.18 | 53.32 | 52.18 | 52.81 | 224,907 | +1.80(+3.53%) |
Apr 19, 2022 | 49.46 | 51.15 | 49.46 | 51.01 | 213,527 | +1.59(+3.22%) |
Apr 18, 2022 | 48.38 | 49.68 | 48.38 | 49.42 | 225,811 | +0.62(+1.26%) |
Apr 14, 2022 | 49.65 | 49.89 | 48.71 | 48.80 | 147,029 | -0.85(-1.70%) |
Apr 13, 2022 | 48.39 | 49.76 | 48.30 | 49.65 | 246,906 | +1.43(+2.97%) |
Apr 12, 2022 | 48.60 | 49.70 | 48.00 | 48.22 | 263,090 | -0.01(-0.02%) |
Apr 11, 2022 | 48.95 | 50.12 | 48.11 | 48.23 | 308,280 | -1.04(-2.12%) |
Apr 08, 2022 | 49.43 | 50.07 | 48.19 | 49.27 | 537,024 | -0.46(-0.92%) |
Apr 07, 2022 | 50.35 | 50.53 | 48.58 | 49.73 | 457,694 | -0.65(-1.28%) |
Apr 06, 2022 | 51.87 | 52.27 | 50.01 | 50.38 | 382,591 | -1.94(-3.71%) |
Apr 05, 2022 | 53.78 | 53.95 | 52.09 | 52.31 | 426,370 | -1.80(-3.33%) |
Apr 04, 2022 | 54.90 | 55.39 | 53.72 | 54.12 | 243,194 | -0.53(-0.96%) |
Apr 01, 2022 | 55.62 | 56.06 | 53.66 | 54.64 | 328,645 | -0.47(-0.85%) |
Mar 31, 2022 | 55.82 | 56.55 | 55.02 | 55.11 | 184,529 | -1.20(-2.14%) |
Mar 30, 2022 | 57.41 | 57.57 | 56.04 | 56.31 | 210,167 | -1.07(-1.87%) |
Mar 29, 2022 | 56.33 | 57.58 | 56.17 | 57.39 | 243,187 | +1.90(+3.42%) |
Mar 28, 2022 | 56.45 | 56.80 | 54.88 | 55.49 | 158,826 | -1.18(-2.09%) |
Mar 25, 2022 | 57.63 | 57.94 | 56.18 | 56.67 | 169,190 | -0.84(-1.45%) |
Mar 24, 2022 | 57.09 | 57.92 | 56.75 | 57.51 | 164,668 | +0.67(+1.17%) |
Mar 23, 2022 | 57.18 | 58.10 | 56.81 | 56.84 | 252,957 | -1.01(-1.75%) |
Mar 22, 2022 | 57.67 | 58.51 | 57.15 | 57.86 | 244,399 | +0.56(+0.97%) |
Mar 21, 2022 | 57.55 | 58.63 | 56.79 | 57.30 | 209,144 | -0.61(-1.05%) |
Mar 18, 2022 | 57.07 | 58.25 | 55.82 | 57.91 | 473,783 | +0.72(+1.25%) |
Mar 17, 2022 | 56.48 | 57.51 | 56.13 | 57.19 | 233,692 | -0.16(-0.28%) |
Mar 16, 2022 | 56.49 | 58.16 | 55.93 | 57.35 | 298,432 | +1.15(+2.05%) |
Mar 15, 2022 | 55.13 | 56.54 | 55.05 | 56.19 | 262,622 | +1.59(+2.92%) |
Mar 14, 2022 | 56.19 | 56.37 | 54.42 | 54.60 | 237,277 | -1.24(-2.23%) |
Mar 11, 2022 | 56.37 | 57.53 | 55.79 | 55.85 | 207,511 | -0.26(-0.46%) |
Mar 10, 2022 | 54.53 | 56.12 | 54.40 | 56.10 | 214,258 | +0.25(+0.45%) |
Mar 09, 2022 | 54.90 | 56.37 | 54.57 | 55.86 | 237,822 | +2.34(+4.37%) |
Mar 08, 2022 | 53.41 | 55.42 | 52.85 | 53.52 | 468,780 | +0.51(+0.96%) |
Mar 07, 2022 | 56.05 | 56.33 | 52.88 | 53.01 | 312,948 | -3.16(-5.63%) |
Mar 04, 2022 | 55.44 | 56.64 | 55.36 | 56.17 | 367,180 | -0.12(-0.21%) |
Mar 03, 2022 | 56.80 | 57.17 | 56.00 | 56.29 | 293,003 | -0.35(-0.61%) |
Mar 02, 2022 | 54.26 | 57.09 | 54.26 | 56.64 | 307,713 | +2.77(+5.15%) |
Mar 01, 2022 | 55.66 | 56.02 | 53.33 | 53.87 | 349,060 | -2.14(-3.82%) |
Feb 28, 2022 | 55.17 | 56.50 | 55.17 | 56.00 | 572,771 | -0.09(-0.16%) |
Feb 25, 2022 | 55.35 | 56.24 | 54.30 | 56.09 | 248,448 | +0.80(+1.44%) |
Feb 24, 2022 | 52.13 | 55.46 | 50.95 | 55.30 | 430,885 | +1.90(+3.55%) |
Feb 23, 2022 | 53.90 | 54.08 | 53.02 | 53.40 | 402,067 | -0.06(-0.11%) |
Feb 22, 2022 | 54.31 | 55.29 | 53.16 | 53.46 | 255,458 | -1.42(-2.59%) |
Feb 18, 2022 | 54.88 | 0 | +0.42(+0.77%) | |||
Feb 17, 2022 | 56.09 | 56.09 | 54.34 | 54.46 | 449,927 | -2.26(-3.98%) |
Feb 16, 2022 | 56.65 | 57.11 | 56.13 | 56.72 | 396,634 | -0.07(-0.12%) |
Feb 15, 2022 | 56.31 | 57.25 | 56.06 | 56.79 | 664,944 | +1.15(+2.07%) |
Feb 14, 2022 | 55.28 | 55.79 | 54.43 | 55.64 | 470,056 | +0.41(+0.74%) |
Feb 11, 2022 | 56.41 | 57.01 | 55.08 | 55.23 | 455,758 | -0.58(-1.03%) |
Feb 10, 2022 | 57.26 | 58.78 | 55.61 | 55.80 | 681,694 | -2.45(-4.21%) |
Feb 09, 2022 | 55.47 | 58.28 | 54.00 | 58.26 | 479,181 | +1.13(+1.98%) |
Feb 08, 2022 | 55.89 | 57.55 | 55.66 | 57.13 | 404,690 | +1.47(+2.64%) |
Feb 07, 2022 | 55.81 | 56.36 | 55.35 | 55.66 | 335,298 | -0.06(-0.11%) |
Feb 04, 2022 | 55.96 | 56.31 | 54.41 | 55.72 | 345,477 | -0.81(-1.42%) |
Feb 03, 2022 | 56.91 | 56.46 | 56.52 | 313,169 | -1.22(-2.12%) | |
Feb 02, 2022 | 56.72 | 57.75 | 56.37 | 57.74 | 362,637 | +0.98(+1.73%) |