Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.20 | 58.27 | 55.36 | 55.44 | 716,722 | -1.61(-2.82%) |
Apr 28, 2022 | 55.61 | 57.16 | 54.68 | 57.04 | 611,432 | +1.51(+2.72%) |
Apr 27, 2022 | 54.49 | 56.15 | 54.11 | 55.53 | 345,814 | +1.04(+1.91%) |
Apr 26, 2022 | 56.27 | 56.71 | 54.29 | 54.49 | 475,258 | -2.43(-4.27%) |
Apr 25, 2022 | 56.14 | 57.08 | 54.42 | 56.93 | 452,982 | +0.42(+0.75%) |
Apr 22, 2022 | 58.04 | 58.04 | 56.21 | 56.50 | 414,279 | -2.21(-3.77%) |
Apr 21, 2022 | 60.06 | 60.58 | 58.42 | 58.72 | 405,565 | -0.57(-0.96%) |
Apr 20, 2022 | 59.26 | 60.75 | 59.24 | 59.28 | 491,398 | +0.76(+1.30%) |
Apr 19, 2022 | 56.43 | 58.62 | 56.43 | 58.52 | 524,184 | +2.14(+3.80%) |
Apr 18, 2022 | 56.16 | 57.07 | 55.91 | 56.38 | 390,956 | -0.33(-0.58%) |
Apr 14, 2022 | 55.87 | 57.12 | 55.71 | 56.71 | 759,609 | +1.19(+2.15%) |
Apr 13, 2022 | 53.85 | 55.55 | 53.85 | 55.51 | 381,602 | +1.67(+3.11%) |
Apr 12, 2022 | 54.36 | 55.29 | 53.46 | 53.84 | 415,691 | +0.00(+0.00%) |
Apr 11, 2022 | 53.45 | 55.23 | 53.36 | 53.84 | 485,981 | +0.39(+0.74%) |
Apr 08, 2022 | 54.19 | 54.97 | 53.43 | 53.45 | 385,301 | -0.76(-1.40%) |
Apr 07, 2022 | 53.91 | 54.52 | 53.20 | 54.20 | 442,659 | +0.07(+0.12%) |
Apr 06, 2022 | 54.64 | 54.83 | 53.61 | 54.14 | 506,556 | -1.33(-2.39%) |
Apr 05, 2022 | 57.03 | 57.60 | 55.44 | 55.46 | 891,602 | -1.95(-3.40%) |
Apr 04, 2022 | 57.94 | 57.94 | 56.18 | 57.42 | 427,729 | +0.07(+0.12%) |
Apr 01, 2022 | 58.92 | 59.27 | 56.86 | 57.35 | 948,794 | -1.03(-1.76%) |
Mar 31, 2022 | 59.62 | 60.15 | 58.38 | 58.38 | 455,644 | -1.54(-2.57%) |
Mar 30, 2022 | 60.74 | 60.99 | 59.68 | 59.92 | 400,982 | -0.94(-1.55%) |
Mar 29, 2022 | 59.36 | 61.11 | 59.36 | 60.86 | 428,113 | +2.12(+3.60%) |
Mar 28, 2022 | 59.30 | 59.30 | 58.14 | 58.74 | 420,950 | -0.58(-0.97%) |
Mar 25, 2022 | 59.68 | 60.13 | 58.76 | 59.32 | 408,367 | -0.38(-0.64%) |
Mar 24, 2022 | 59.90 | 60.21 | 59.42 | 59.71 | 322,280 | -0.04(-0.06%) |
Mar 23, 2022 | 60.66 | 61.49 | 59.72 | 59.74 | 317,776 | -1.37(-2.23%) |
Mar 22, 2022 | 61.66 | 62.37 | 60.62 | 61.11 | 483,243 | -0.06(-0.09%) |
Mar 21, 2022 | 60.41 | 61.69 | 59.59 | 61.17 | 500,057 | +1.09(+1.81%) |
Mar 18, 2022 | 59.38 | 60.42 | 59.20 | 60.08 | 1,217,263 | -1.14(-1.87%) |
Mar 17, 2022 | 59.39 | 61.24 | 58.27 | 61.23 | 654,513 | +0.98(+1.63%) |
Mar 16, 2022 | 59.76 | 61.10 | 58.88 | 60.24 | 450,271 | +1.13(+1.92%) |
Mar 15, 2022 | 58.42 | 59.29 | 58.13 | 59.11 | 461,605 | +0.57(+0.97%) |
Mar 14, 2022 | 59.69 | 60.02 | 58.22 | 58.54 | 506,634 | -0.44(-0.75%) |
Mar 11, 2022 | 60.26 | 60.73 | 58.90 | 58.98 | 577,761 | -0.34(-0.57%) |
Mar 10, 2022 | 58.87 | 60.58 | 57.94 | 59.32 | 2,210,512 | -0.70(-1.17%) |
Mar 09, 2022 | 59.67 | 61.80 | 59.49 | 60.02 | 894,644 | +1.76(+3.02%) |
Mar 08, 2022 | 57.75 | 59.79 | 57.34 | 58.26 | 917,850 | +1.13(+1.97%) |
Mar 07, 2022 | 61.23 | 61.59 | 56.94 | 57.14 | 680,367 | -4.53(-7.35%) |
Mar 04, 2022 | 62.39 | 62.52 | 60.81 | 61.67 | 476,002 | -1.88(-2.97%) |
Mar 03, 2022 | 62.98 | 64.14 | 62.39 | 63.55 | 547,333 | +1.10(+1.76%) |
Mar 02, 2022 | 59.78 | 62.80 | 59.78 | 62.46 | 616,552 | +3.42(+5.80%) |
Mar 01, 2022 | 62.88 | 62.96 | 58.35 | 59.03 | 829,636 | -4.02(-6.38%) |
Feb 28, 2022 | 62.43 | 63.73 | 62.17 | 63.05 | 435,789 | -0.61(-0.95%) |
Feb 25, 2022 | 62.16 | 64.28 | 62.83 | 63.66 | 489,898 | +1.89(+3.07%) |
Feb 24, 2022 | 60.77 | 62.07 | 59.90 | 61.76 | 658,476 | -0.61(-0.97%) |
Feb 23, 2022 | 64.66 | 64.97 | 62.32 | 62.37 | 542,705 | -2.20(-3.41%) |
Feb 22, 2022 | 65.22 | 65.55 | 64.02 | 64.57 | 478,619 | -0.91(-1.40%) |
Feb 18, 2022 | 65.49 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 65.73 | 66.34 | 65.20 | 65.37 | 312,584 | -1.21(-1.81%) |
Feb 16, 2022 | 65.43 | 66.72 | 65.24 | 66.58 | 389,109 | +0.70(+1.06%) |
Feb 15, 2022 | 64.82 | 66.73 | 63.74 | 65.88 | 727,569 | +2.70(+4.27%) |
Feb 14, 2022 | 63.39 | 64.02 | 62.74 | 63.18 | 418,692 | -0.12(-0.20%) |
Feb 11, 2022 | 63.48 | 64.86 | 62.78 | 63.30 | 366,923 | -0.22(-0.35%) |
Feb 10, 2022 | 64.30 | 65.22 | 63.23 | 63.52 | 342,834 | -1.40(-2.15%) |
Feb 09, 2022 | 63.69 | 65.43 | 63.63 | 64.92 | 394,038 | +1.55(+2.45%) |
Feb 08, 2022 | 62.62 | 63.77 | 62.28 | 63.37 | 723,186 | +0.91(+1.46%) |
Feb 07, 2022 | 63.28 | 63.87 | 61.42 | 62.46 | 872,004 | -1.24(-1.95%) |
Feb 04, 2022 | 64.61 | 65.08 | 62.40 | 63.70 | 968,323 | -0.96(-1.48%) |
Feb 03, 2022 | 62.66 | 65.01 | 64.66 | 1,244,987 | +0.21(+0.33%) | |
Feb 02, 2022 | 64.96 | 65.39 | 63.91 | 64.45 | 612,142 | -0.76(-1.16%) |