Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.07 | 53.68 | 50.81 | 51.07 | 52,429 | -2.21(-4.15%) |
Apr 28, 2022 | 53.39 | 53.84 | 52.44 | 53.28 | 30,940 | +0.41(+0.78%) |
Apr 27, 2022 | 52.40 | 53.56 | 52.34 | 52.87 | 28,050 | +0.02(+0.04%) |
Apr 26, 2022 | 52.97 | 53.05 | 52.49 | 52.85 | 47,866 | -0.62(-1.16%) |
Apr 25, 2022 | 55.45 | 55.45 | 52.56 | 53.47 | 63,801 | -2.06(-3.71%) |
Apr 22, 2022 | 56.73 | 57.08 | 55.53 | 55.53 | 34,113 | -1.69(-2.95%) |
Apr 21, 2022 | 57.42 | 58.18 | 57.03 | 57.22 | 35,642 | +0.02(+0.03%) |
Apr 20, 2022 | 56.85 | 57.57 | 56.85 | 57.20 | 38,807 | +0.69(+1.22%) |
Apr 19, 2022 | 55.52 | 56.99 | 55.52 | 56.51 | 28,527 | +1.00(+1.80%) |
Apr 18, 2022 | 55.45 | 56.00 | 55.30 | 55.51 | 44,296 | +0.09(+0.16%) |
Apr 14, 2022 | 54.78 | 55.93 | 54.38 | 55.42 | 28,496 | +0.94(+1.73%) |
Apr 13, 2022 | 54.20 | 54.96 | 53.95 | 54.48 | 43,877 | +0.52(+0.96%) |
Apr 12, 2022 | 53.32 | 54.21 | 53.32 | 53.96 | 19,391 | +1.00(+1.89%) |
Apr 11, 2022 | 52.09 | 53.16 | 51.83 | 52.96 | 37,940 | +0.88(+1.69%) |
Apr 08, 2022 | 52.35 | 52.83 | 52.05 | 52.08 | 27,729 | -0.21(-0.40%) |
Apr 07, 2022 | 52.06 | 52.49 | 51.68 | 52.29 | 27,703 | +0.36(+0.69%) |
Apr 06, 2022 | 52.09 | 52.51 | 51.38 | 51.93 | 27,940 | -0.58(-1.10%) |
Apr 05, 2022 | 53.52 | 54.02 | 52.23 | 52.51 | 32,283 | -0.85(-1.59%) |
Apr 04, 2022 | 53.54 | 53.61 | 52.23 | 53.36 | 35,318 | +0.05(+0.09%) |
Apr 01, 2022 | 52.38 | 53.66 | 52.24 | 53.31 | 27,755 | +0.92(+1.76%) |
Mar 31, 2022 | 52.45 | 53.32 | 52.15 | 52.39 | 28,877 | -0.37(-0.70%) |
Mar 30, 2022 | 53.31 | 53.31 | 52.50 | 52.76 | 33,825 | -0.47(-0.88%) |
Mar 29, 2022 | 52.81 | 53.39 | 52.48 | 53.23 | 38,835 | +0.79(+1.51%) |
Mar 28, 2022 | 53.52 | 53.52 | 52.08 | 52.44 | 16,347 | -1.08(-2.02%) |
Mar 25, 2022 | 53.78 | 54.61 | 53.43 | 53.52 | 19,341 | -0.48(-0.89%) |
Mar 24, 2022 | 52.84 | 54.08 | 52.34 | 54.00 | 18,377 | +1.03(+1.94%) |
Mar 23, 2022 | 53.11 | 53.67 | 52.75 | 52.97 | 22,914 | -0.55(-1.03%) |
Mar 22, 2022 | 51.92 | 53.93 | 51.92 | 53.52 | 35,641 | +1.51(+2.90%) |
Mar 21, 2022 | 51.50 | 52.42 | 51.30 | 52.01 | 43,573 | +1.19(+2.34%) |
Mar 18, 2022 | 51.50 | 51.61 | 50.67 | 50.82 | 200,535 | -0.63(-1.22%) |
Mar 17, 2022 | 51.25 | 51.77 | 51.25 | 51.45 | 35,259 | -0.33(-0.64%) |
Mar 16, 2022 | 52.00 | 52.29 | 50.95 | 51.78 | 41,103 | +0.05(+0.10%) |
Mar 15, 2022 | 50.64 | 52.00 | 50.46 | 51.73 | 31,142 | +0.96(+1.89%) |
Mar 14, 2022 | 51.09 | 51.09 | 50.08 | 50.77 | 22,468 | +0.12(+0.24%) |
Mar 11, 2022 | 51.02 | 51.42 | 50.52 | 50.65 | 18,184 | -0.35(-0.69%) |
Mar 10, 2022 | 50.55 | 51.60 | 50.22 | 51.00 | 17,828 | -0.34(-0.66%) |
Mar 09, 2022 | 51.89 | 51.89 | 50.65 | 51.34 | 27,112 | +0.26(+0.51%) |
Mar 08, 2022 | 52.35 | 52.94 | 51.02 | 51.08 | 49,938 | -0.71(-1.37%) |
Mar 07, 2022 | 50.57 | 52.40 | 50.57 | 51.79 | 55,489 | +1.59(+3.17%) |
Mar 04, 2022 | 49.85 | 50.39 | 49.16 | 50.20 | 40,150 | +0.01(+0.02%) |
Mar 03, 2022 | 51.28 | 51.28 | 49.68 | 50.19 | 37,314 | -1.04(-2.03%) |
Mar 02, 2022 | 49.89 | 51.58 | 49.66 | 51.23 | 37,444 | +1.56(+3.14%) |
Mar 01, 2022 | 50.79 | 51.12 | 49.17 | 49.67 | 54,979 | -0.84(-1.66%) |
Feb 28, 2022 | 49.13 | 51.22 | 49.13 | 50.51 | 34,006 | +1.44(+2.93%) |
Feb 25, 2022 | 48.68 | 49.21 | 48.19 | 49.07 | 16,923 | +0.57(+1.18%) |
Feb 24, 2022 | 43.09 | 48.75 | 43.09 | 48.50 | 34,462 | +0.99(+2.08%) |
Feb 23, 2022 | 47.00 | 47.51 | 46.22 | 47.51 | 38,979 | +1.04(+2.24%) |
Feb 22, 2022 | 45.65 | 46.92 | 45.44 | 46.47 | 33,530 | +0.40(+0.87%) |
Feb 18, 2022 | 46.07 | 0 | +0.09(+0.20%) | |||
Feb 17, 2022 | 45.61 | 46.13 | 45.13 | 45.98 | 22,618 | -0.08(-0.17%) |
Feb 16, 2022 | 45.31 | 46.29 | 45.07 | 46.06 | 24,692 | +0.92(+2.04%) |
Feb 15, 2022 | 45.50 | 46.44 | 45.12 | 45.14 | 60,237 | +0.13(+0.29%) |
Feb 14, 2022 | 44.12 | 45.45 | 44.12 | 45.01 | 77,268 | +1.05(+2.39%) |
Feb 11, 2022 | 43.71 | 44.15 | 43.34 | 43.96 | 41,373 | +0.40(+0.92%) |
Feb 10, 2022 | 43.06 | 45.01 | 42.97 | 43.56 | 46,101 | -0.55(-1.25%) |
Feb 09, 2022 | 43.97 | 44.52 | 43.40 | 44.11 | 51,743 | +0.49(+1.12%) |
Feb 08, 2022 | 43.06 | 43.63 | 42.97 | 43.62 | 33,248 | +0.69(+1.61%) |
Feb 07, 2022 | 43.24 | 43.56 | 42.74 | 42.93 | 31,124 | -0.63(-1.45%) |
Feb 04, 2022 | 42.25 | 44.09 | 41.92 | 43.56 | 51,972 | +1.04(+2.45%) |
Feb 03, 2022 | 42.42 | 42.66 | 41.81 | 42.52 | 35,341 | -0.34(-0.79%) |
Feb 02, 2022 | 43.60 | 43.77 | 42.52 | 42.86 | 40,263 | -0.68(-1.56%) |