Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.63 | 53.90 | 49.53 | 49.62 | 974,504 | -2.00(-3.87%) |
Apr 28, 2022 | 52.03 | 53.21 | 48.38 | 51.62 | 1,879,776 | -0.34(-0.65%) |
Apr 27, 2022 | 52.54 | 53.90 | 51.10 | 51.96 | 925,896 | -0.84(-1.59%) |
Apr 26, 2022 | 56.48 | 57.57 | 52.79 | 52.80 | 1,137,540 | -4.47(-7.81%) |
Apr 25, 2022 | 55.34 | 57.49 | 55.01 | 57.27 | 1,134,466 | +1.59(+2.86%) |
Apr 22, 2022 | 55.43 | 57.04 | 54.78 | 55.68 | 796,683 | +0.15(+0.27%) |
Apr 21, 2022 | 58.51 | 60.42 | 55.08 | 55.53 | 1,195,392 | -2.05(-3.56%) |
Apr 20, 2022 | 59.55 | 59.55 | 56.80 | 57.58 | 868,024 | -1.38(-2.34%) |
Apr 19, 2022 | 58.57 | 60.60 | 57.87 | 58.96 | 1,009,177 | +0.22(+0.37%) |
Apr 18, 2022 | 61.51 | 61.85 | 58.43 | 58.74 | 1,025,380 | -3.45(-5.55%) |
Apr 14, 2022 | 65.37 | 65.47 | 61.59 | 62.19 | 1,052,616 | -3.65(-5.54%) |
Apr 13, 2022 | 64.10 | 66.55 | 63.47 | 65.84 | 957,154 | +1.29(+2.00%) |
Apr 12, 2022 | 62.50 | 66.07 | 62.48 | 64.55 | 1,280,052 | +3.10(+5.04%) |
Apr 11, 2022 | 60.52 | 62.02 | 59.13 | 61.45 | 1,103,995 | -0.17(-0.28%) |
Apr 08, 2022 | 64.06 | 64.40 | 61.01 | 61.62 | 775,284 | -2.32(-3.63%) |
Apr 07, 2022 | 65.45 | 66.93 | 62.43 | 63.94 | 1,044,883 | -2.18(-3.30%) |
Apr 06, 2022 | 65.32 | 67.15 | 63.86 | 66.12 | 1,105,455 | -1.36(-2.02%) |
Apr 05, 2022 | 69.50 | 70.40 | 67.07 | 67.48 | 1,187,926 | -2.03(-2.92%) |
Apr 04, 2022 | 66.81 | 70.18 | 66.81 | 69.51 | 1,270,204 | +3.36(+5.08%) |
Apr 01, 2022 | 63.55 | 68.75 | 63.30 | 66.15 | 1,564,268 | +3.38(+5.38%) |
Mar 31, 2022 | 64.60 | 65.00 | 62.52 | 62.77 | 721,618 | -1.31(-2.04%) |
Mar 30, 2022 | 65.95 | 67.87 | 63.72 | 64.08 | 1,096,840 | -1.87(-2.84%) |
Mar 29, 2022 | 64.31 | 67.26 | 63.66 | 65.95 | 1,645,797 | +3.12(+4.97%) |
Mar 28, 2022 | 62.20 | 64.00 | 60.56 | 62.83 | 996,624 | +0.69(+1.11%) |
Mar 25, 2022 | 64.43 | 64.54 | 61.55 | 62.14 | 899,809 | -2.26(-3.51%) |
Mar 24, 2022 | 64.14 | 64.55 | 61.56 | 64.40 | 997,172 | +0.83(+1.31%) |
Mar 23, 2022 | 67.05 | 67.05 | 63.52 | 63.57 | 1,082,164 | -3.93(-5.82%) |
Mar 22, 2022 | 65.93 | 68.26 | 64.71 | 67.50 | 899,423 | +1.84(+2.80%) |
Mar 21, 2022 | 68.01 | 68.02 | 64.38 | 65.66 | 1,105,521 | -2.23(-3.28%) |
Mar 18, 2022 | 66.81 | 70.94 | 66.62 | 67.89 | 6,620,404 | +0.43(+0.64%) |
Mar 17, 2022 | 64.87 | 68.39 | 63.83 | 67.46 | 1,761,605 | +1.92(+2.93%) |
Mar 16, 2022 | 61.44 | 65.65 | 60.77 | 65.54 | 2,092,274 | +5.50(+9.16%) |
Mar 15, 2022 | 58.04 | 60.77 | 57.78 | 60.04 | 1,228,656 | +1.98(+3.41%) |
Mar 14, 2022 | 60.66 | 63.38 | 57.57 | 58.06 | 1,404,405 | -3.36(-5.47%) |
Mar 11, 2022 | 62.99 | 64.81 | 61.33 | 61.42 | 1,176,258 | -1.01(-1.62%) |
Mar 10, 2022 | 60.72 | 62.98 | 59.58 | 62.43 | 1,003,825 | +0.01(+0.02%) |
Mar 09, 2022 | 60.84 | 63.19 | 60.84 | 62.42 | 1,553,941 | +2.07(+3.43%) |
Mar 08, 2022 | 54.27 | 62.62 | 53.78 | 60.35 | 2,581,078 | +5.15(+9.33%) |
Mar 07, 2022 | 54.15 | 56.84 | 53.70 | 55.20 | 2,226,091 | +2.01(+3.78%) |
Mar 04, 2022 | 53.73 | 55.75 | 52.43 | 53.19 | 972,177 | -1.00(-1.85%) |
Mar 03, 2022 | 58.78 | 58.98 | 53.61 | 54.19 | 1,438,634 | -4.59(-7.81%) |
Mar 02, 2022 | 57.57 | 59.47 | 55.47 | 58.78 | 1,100,097 | +1.34(+2.33%) |
Mar 01, 2022 | 60.41 | 61.62 | 56.81 | 57.44 | 2,258,015 | -3.93(-6.40%) |
Feb 28, 2022 | 59.57 | 62.62 | 58.90 | 61.37 | 1,445,121 | +1.64(+2.75%) |
Feb 25, 2022 | 57.51 | 59.94 | 57.04 | 59.73 | 1,605,518 | +2.57(+4.50%) |
Feb 24, 2022 | 50.86 | 57.68 | 50.54 | 57.16 | 1,877,856 | +3.91(+7.34%) |
Feb 23, 2022 | 56.57 | 57.00 | 53.04 | 53.25 | 1,334,026 | -2.41(-4.33%) |
Feb 22, 2022 | 57.09 | 58.94 | 55.17 | 55.66 | 1,633,001 | -2.63(-4.51%) |
Feb 18, 2022 | 58.29 | 0 | -0.32(-0.55%) | |||
Feb 17, 2022 | 60.86 | 62.31 | 58.41 | 58.61 | 1,309,604 | -3.36(-5.42%) |
Feb 16, 2022 | 59.64 | 62.30 | 59.60 | 61.97 | 1,577,857 | +1.00(+1.64%) |
Feb 15, 2022 | 60.00 | 61.36 | 58.85 | 60.97 | 1,677,454 | +2.36(+4.03%) |
Feb 14, 2022 | 59.51 | 61.05 | 58.31 | 58.61 | 2,115,661 | -0.79(-1.33%) |
Feb 11, 2022 | 62.60 | 63.88 | 58.98 | 59.40 | 1,386,986 | -2.50(-4.04%) |
Feb 10, 2022 | 63.50 | 66.50 | 61.30 | 61.90 | 1,417,431 | -3.14(-4.83%) |
Feb 09, 2022 | 62.05 | 65.89 | 62.05 | 65.04 | 1,239,145 | +4.00(+6.55%) |
Feb 08, 2022 | 61.81 | 62.89 | 60.03 | 61.04 | 1,234,143 | -1.32(-2.12%) |
Feb 07, 2022 | 61.89 | 65.90 | 61.69 | 62.36 | 1,238,998 | +0.47(+0.76%) |
Feb 04, 2022 | 60.53 | 62.72 | 58.91 | 61.89 | 1,187,295 | +1.49(+2.47%) |
Feb 03, 2022 | 60.02 | 60.40 | 1,160,684 | -1.72(-2.77%) | ||
Feb 02, 2022 | 67.00 | 67.39 | 61.66 | 62.12 | 1,816,361 | -3.41(-5.20%) |