Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.47 | 53.99 | 52.49 | 52.54 | 32,432 | -0.93(-1.74%) |
Apr 28, 2022 | 53.10 | 53.59 | 52.21 | 53.47 | 26,271 | +0.93(+1.77%) |
Apr 27, 2022 | 52.54 | 53.10 | 52.26 | 52.54 | 42,409 | -0.09(-0.18%) |
Apr 26, 2022 | 54.68 | 54.96 | 52.63 | 52.63 | 31,136 | -2.80(-5.05%) |
Apr 25, 2022 | 55.05 | 55.52 | 54.45 | 55.43 | 35,729 | -0.51(-0.92%) |
Apr 22, 2022 | 57.10 | 57.10 | 55.94 | 55.94 | 33,855 | -1.40(-2.44%) |
Apr 21, 2022 | 59.53 | 59.58 | 57.34 | 57.34 | 21,718 | -1.63(-2.77%) |
Apr 20, 2022 | 59.16 | 59.30 | 58.78 | 58.97 | 145,775 | +0.51(+0.88%) |
Apr 19, 2022 | 57.29 | 58.60 | 57.29 | 58.46 | 155,921 | +0.56(+0.97%) |
Apr 18, 2022 | 58.13 | 58.21 | 57.59 | 57.90 | 19,983 | -0.37(-0.64%) |
Apr 14, 2022 | 58.60 | 58.81 | 58.10 | 58.27 | 15,374 | -0.33(-0.56%) |
Apr 13, 2022 | 57.52 | 58.64 | 57.52 | 58.60 | 8,701 | +1.17(+2.03%) |
Apr 12, 2022 | 58.22 | 58.50 | 57.34 | 57.43 | 28,288 | -0.51(-0.88%) |
Apr 11, 2022 | 58.36 | 58.60 | 57.80 | 57.94 | 9,980 | -0.65(-1.11%) |
Apr 08, 2022 | 58.50 | 58.98 | 58.29 | 58.60 | 13,946 | -0.09(-0.16%) |
Apr 07, 2022 | 58.74 | 58.88 | 57.94 | 58.69 | 11,229 | -0.05(-0.08%) |
Apr 06, 2022 | 59.20 | 59.25 | 58.29 | 58.74 | 38,037 | -1.40(-2.33%) |
Apr 05, 2022 | 61.21 | 61.30 | 59.96 | 60.13 | 47,725 | -1.12(-1.83%) |
Apr 04, 2022 | 60.93 | 61.39 | 60.93 | 61.25 | 12,682 | +0.37(+0.61%) |
Apr 01, 2022 | 60.60 | 60.88 | 60.27 | 60.88 | 20,889 | +0.79(+1.32%) |
Mar 31, 2022 | 60.60 | 60.88 | 59.99 | 60.09 | 17,865 | -0.28(-0.46%) |
Mar 30, 2022 | 61.11 | 61.11 | 60.18 | 60.37 | 15,590 | -1.07(-1.75%) |
Mar 29, 2022 | 60.46 | 61.44 | 60.46 | 61.44 | 27,273 | +2.33(+3.94%) |
Mar 28, 2022 | 59.16 | 59.16 | 58.41 | 59.11 | 91,241 | -0.19(-0.31%) |
Mar 25, 2022 | 59.72 | 59.72 | 58.88 | 59.30 | 10,118 | -0.05(-0.08%) |
Mar 24, 2022 | 59.58 | 59.58 | 58.88 | 59.34 | 36,719 | -0.09(-0.16%) |
Mar 23, 2022 | 59.81 | 59.99 | 59.34 | 59.44 | 21,683 | -1.21(-2.00%) |
Mar 22, 2022 | 59.95 | 60.65 | 59.95 | 60.65 | 38,363 | +0.79(+1.32%) |
Mar 21, 2022 | 60.41 | 60.51 | 59.47 | 59.86 | 10,184 | -0.89(-1.46%) |
Mar 18, 2022 | 59.17 | 60.81 | 59.12 | 60.74 | 51,024 | +1.02(+1.70%) |
Mar 17, 2022 | 58.89 | 59.91 | 58.89 | 59.72 | 31,405 | +0.56(+0.94%) |
Mar 16, 2022 | 57.73 | 59.17 | 57.28 | 59.17 | 25,411 | +3.01(+5.35%) |
Mar 15, 2022 | 55.98 | 56.30 | 55.53 | 56.16 | 26,249 | +0.28(+0.50%) |
Mar 14, 2022 | 57.18 | 57.18 | 55.70 | 55.88 | 27,029 | -0.51(-0.90%) |
Mar 11, 2022 | 57.64 | 57.64 | 56.37 | 56.39 | 14,614 | -0.14(-0.25%) |
Mar 10, 2022 | 56.62 | 56.95 | 56.09 | 56.53 | 66,172 | -0.69(-1.21%) |
Mar 09, 2022 | 56.49 | 57.80 | 56.39 | 57.23 | 77,919 | +2.87(+5.28%) |
Mar 08, 2022 | 54.64 | 55.56 | 53.76 | 54.36 | 37,277 | +0.60(+1.12%) |
Mar 07, 2022 | 55.88 | 55.88 | 53.43 | 53.76 | 44,660 | -2.41(-4.28%) |
Mar 04, 2022 | 56.67 | 56.90 | 55.56 | 56.16 | 31,600 | -2.17(-3.73%) |
Mar 03, 2022 | 59.96 | 59.96 | 58.10 | 58.34 | 73,440 | -2.13(-3.52%) |
Mar 02, 2022 | 59.59 | 60.51 | 59.31 | 60.46 | 37,378 | +1.50(+2.55%) |
Mar 01, 2022 | 60.23 | 60.46 | 58.61 | 58.96 | 15,739 | -1.60(-2.64%) |
Feb 28, 2022 | 60.09 | 61.10 | 60.05 | 60.56 | 26,162 | -0.56(-0.91%) |
Feb 25, 2022 | 59.86 | 61.16 | 60.02 | 61.11 | 16,669 | +1.80(+3.04%) |
Feb 24, 2022 | 56.90 | 59.54 | 56.72 | 59.31 | 68,783 | -0.23(-0.39%) |
Feb 23, 2022 | 61.11 | 61.44 | 59.54 | 59.54 | 16,923 | -0.83(-1.38%) |
Feb 22, 2022 | 61.25 | 61.25 | 60.02 | 60.37 | 48,517 | -1.39(-2.25%) |
Feb 18, 2022 | 61.76 | 0 | -0.37(-0.60%) | |||
Feb 17, 2022 | 63.52 | 63.52 | 62.13 | 62.13 | 18,863 | -2.13(-3.31%) |
Feb 16, 2022 | 64.21 | 64.49 | 63.68 | 64.26 | 22,438 | -0.19(-0.29%) |
Feb 15, 2022 | 63.93 | 64.44 | 63.89 | 64.44 | 25,569 | +1.48(+2.35%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.59 | 62.96 | 15,930 | -0.56(-0.87%) |
Feb 11, 2022 | 64.95 | 65.17 | 63.24 | 63.52 | 19,504 | -1.48(-2.28%) |
Feb 10, 2022 | 65.28 | 66.25 | 64.77 | 65.00 | 22,305 | -1.20(-1.82%) |
Feb 09, 2022 | 65.37 | 66.22 | 65.37 | 66.20 | 28,699 | +1.71(+2.65%) |
Feb 08, 2022 | 64.44 | 64.67 | 64.06 | 64.49 | 15,237 | -0.32(-0.50%) |
Feb 07, 2022 | 64.91 | 65.14 | 64.49 | 64.81 | 18,140 | -0.09(-0.14%) |
Feb 04, 2022 | 64.63 | 65.23 | 64.22 | 64.91 | 13,313 | -0.05(-0.07%) |
Feb 03, 2022 | 65.74 | 64.86 | 64.95 | 11,838 | -1.71(-2.57%) | |
Feb 02, 2022 | 66.57 | 66.88 | 66.20 | 66.66 | 16,657 | +0.46(+0.70%) |