Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.03 | 52.66 | 50.54 | 50.60 | 702,332 | -1.96(-3.74%) |
Apr 28, 2022 | 51.52 | 52.81 | 51.08 | 52.57 | 362,155 | +1.93(+3.82%) |
Apr 27, 2022 | 50.48 | 51.47 | 50.34 | 50.63 | 540,452 | +0.59(+1.18%) |
Apr 26, 2022 | 51.62 | 51.62 | 50.03 | 50.04 | 363,364 | -2.00(-3.85%) |
Apr 25, 2022 | 51.07 | 52.05 | 50.81 | 52.04 | 378,797 | +0.68(+1.33%) |
Apr 22, 2022 | 52.75 | 52.97 | 51.32 | 51.36 | 315,933 | -1.44(-2.73%) |
Apr 21, 2022 | 54.13 | 54.63 | 52.64 | 52.80 | 297,114 | -0.83(-1.55%) |
Apr 20, 2022 | 54.23 | 54.30 | 53.49 | 53.63 | 213,234 | -0.10(-0.18%) |
Apr 19, 2022 | 52.62 | 53.80 | 52.45 | 53.73 | 187,427 | +0.95(+1.79%) |
Apr 18, 2022 | 52.42 | 53.11 | 52.39 | 52.78 | 232,083 | +0.06(+0.11%) |
Apr 14, 2022 | 54.08 | 54.08 | 52.69 | 52.72 | 213,322 | -1.33(-2.46%) |
Apr 13, 2022 | 53.16 | 54.17 | 53.04 | 54.06 | 307,781 | +0.99(+1.86%) |
Apr 12, 2022 | 53.97 | 54.31 | 52.88 | 53.07 | 301,650 | -0.20(-0.37%) |
Apr 11, 2022 | 53.98 | 53.98 | 53.20 | 53.27 | 260,658 | -1.32(-2.42%) |
Apr 08, 2022 | 55.15 | 55.21 | 54.51 | 54.59 | 186,082 | -0.78(-1.41%) |
Apr 07, 2022 | 55.09 | 55.76 | 54.71 | 55.37 | 286,459 | +0.05(+0.09%) |
Apr 06, 2022 | 55.81 | 55.89 | 54.97 | 55.32 | 327,079 | -1.52(-2.67%) |
Apr 05, 2022 | 57.79 | 57.85 | 56.63 | 56.84 | 1,022,112 | -1.15(-1.99%) |
Apr 04, 2022 | 57.10 | 58.08 | 57.08 | 57.99 | 274,648 | +1.01(+1.77%) |
Apr 01, 2022 | 57.26 | 57.33 | 56.41 | 56.99 | 293,667 | -0.25(-0.43%) |
Mar 31, 2022 | 57.97 | 58.13 | 57.12 | 57.23 | 312,583 | -0.84(-1.44%) |
Mar 30, 2022 | 58.46 | 58.65 | 57.77 | 58.07 | 1,073,511 | -0.80(-1.36%) |
Mar 29, 2022 | 58.37 | 58.87 | 57.92 | 58.87 | 382,005 | +1.26(+2.19%) |
Mar 28, 2022 | 56.73 | 57.61 | 56.56 | 57.61 | 218,228 | +0.65(+1.14%) |
Mar 25, 2022 | 57.13 | 57.22 | 56.39 | 56.96 | 242,926 | -0.22(-0.38%) |
Mar 24, 2022 | 55.98 | 57.17 | 55.85 | 57.17 | 280,703 | +1.43(+2.57%) |
Mar 23, 2022 | 56.04 | 56.55 | 55.66 | 55.74 | 346,687 | -0.77(-1.36%) |
Mar 22, 2022 | 55.72 | 56.79 | 55.72 | 56.51 | 501,037 | +0.74(+1.33%) |
Mar 21, 2022 | 55.83 | 56.12 | 55.16 | 55.77 | 302,165 | -0.27(-0.48%) |
Mar 18, 2022 | 54.53 | 56.08 | 54.52 | 56.04 | 286,843 | +1.17(+2.14%) |
Mar 17, 2022 | 54.22 | 54.86 | 53.93 | 54.86 | 1,143,194 | +0.32(+0.58%) |
Mar 16, 2022 | 53.34 | 54.55 | 52.68 | 54.55 | 344,193 | +2.03(+3.87%) |
Mar 15, 2022 | 51.36 | 52.66 | 51.16 | 52.52 | 323,927 | +1.52(+2.98%) |
Mar 14, 2022 | 51.76 | 52.24 | 50.86 | 51.00 | 558,004 | -0.84(-1.62%) |
Mar 11, 2022 | 53.31 | 53.32 | 51.78 | 51.84 | 454,183 | -1.02(-1.92%) |
Mar 10, 2022 | 52.75 | 53.00 | 52.12 | 52.85 | 382,958 | -0.92(-1.71%) |
Mar 09, 2022 | 52.93 | 53.95 | 52.66 | 53.77 | 345,614 | +2.13(+4.13%) |
Mar 08, 2022 | 51.60 | 53.10 | 50.87 | 51.64 | 271,676 | -0.03(-0.06%) |
Mar 07, 2022 | 53.63 | 53.78 | 51.67 | 51.67 | 355,242 | -2.10(-3.91%) |
Mar 04, 2022 | 54.39 | 54.58 | 53.38 | 53.77 | 312,494 | -1.17(-2.14%) |
Mar 03, 2022 | 56.18 | 56.18 | 54.74 | 54.94 | 318,199 | -0.76(-1.36%) |
Mar 02, 2022 | 54.84 | 55.87 | 54.62 | 55.70 | 166,072 | +1.10(+2.02%) |
Mar 01, 2022 | 55.45 | 55.73 | 54.20 | 54.60 | 232,479 | -1.14(-2.05%) |
Feb 28, 2022 | 55.22 | 55.98 | 54.87 | 55.74 | 477,235 | -0.15(-0.26%) |
Feb 25, 2022 | 55.30 | 55.90 | 54.98 | 55.89 | 511,750 | +0.81(+1.47%) |
Feb 24, 2022 | 51.50 | 55.13 | 51.38 | 55.08 | 441,252 | +1.54(+2.87%) |
Feb 23, 2022 | 55.29 | 55.54 | 53.49 | 53.54 | 332,657 | -1.31(-2.39%) |
Feb 22, 2022 | 54.70 | 55.65 | 54.26 | 54.85 | 331,767 | -0.53(-0.96%) |
Feb 18, 2022 | 55.39 | 0 | -0.52(-0.94%) | |||
Feb 17, 2022 | 57.14 | 57.22 | 55.91 | 55.91 | 250,438 | -1.83(-3.16%) |
Feb 16, 2022 | 57.41 | 57.85 | 56.75 | 57.74 | 346,501 | -0.01(-0.02%) |
Feb 15, 2022 | 56.98 | 57.81 | 56.96 | 57.75 | 303,979 | +1.71(+3.05%) |
Feb 14, 2022 | 56.05 | 56.64 | 55.62 | 56.04 | 417,719 | -0.26(-0.46%) |
Feb 11, 2022 | 58.07 | 58.42 | 56.14 | 56.29 | 265,305 | -1.65(-2.84%) |
Feb 10, 2022 | 58.43 | 59.37 | 57.75 | 57.94 | 450,489 | -1.48(-2.49%) |
Feb 09, 2022 | 58.99 | 59.48 | 58.73 | 59.42 | 230,925 | +1.26(+2.17%) |
Feb 08, 2022 | 57.30 | 58.28 | 57.10 | 58.16 | 744,871 | +0.73(+1.27%) |
Feb 07, 2022 | 57.96 | 58.18 | 57.27 | 57.43 | 351,210 | -0.42(-0.73%) |
Feb 04, 2022 | 57.17 | 58.27 | 57.04 | 57.85 | 317,695 | +0.28(+0.48%) |
Feb 03, 2022 | 58.45 | 57.37 | 57.58 | 619,907 | -1.78(-2.99%) | |
Feb 02, 2022 | 59.23 | 59.40 | 58.64 | 59.35 | 614,685 | +0.43(+0.74%) |