Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.58 | 54.58 | 50.22 | 51.98 | 1,172,657 | -2.71(-4.96%) |
Apr 28, 2022 | 55.38 | 55.51 | 54.03 | 54.68 | 178,093 | -0.12(-0.21%) |
Apr 27, 2022 | 54.20 | 54.97 | 53.62 | 54.80 | 301,380 | +0.65(+1.20%) |
Apr 26, 2022 | 56.13 | 56.47 | 54.08 | 54.15 | 211,133 | -2.46(-4.35%) |
Apr 25, 2022 | 56.59 | 57.14 | 55.46 | 56.61 | 424,091 | -0.55(-0.96%) |
Apr 22, 2022 | 58.27 | 58.52 | 56.94 | 57.16 | 243,285 | -1.00(-1.73%) |
Apr 21, 2022 | 58.83 | 60.51 | 57.78 | 58.17 | 217,994 | -0.17(-0.29%) |
Apr 20, 2022 | 58.51 | 58.67 | 57.95 | 58.34 | 183,185 | -0.25(-0.42%) |
Apr 19, 2022 | 57.49 | 58.77 | 57.49 | 58.59 | 245,378 | +1.08(+1.89%) |
Apr 18, 2022 | 58.71 | 59.07 | 57.43 | 57.50 | 191,105 | -1.47(-2.49%) |
Apr 14, 2022 | 59.92 | 60.21 | 58.91 | 58.97 | 206,501 | -0.86(-1.44%) |
Apr 13, 2022 | 60.05 | 60.60 | 59.53 | 59.83 | 274,567 | -0.22(-0.37%) |
Apr 12, 2022 | 61.02 | 61.47 | 59.78 | 60.05 | 263,936 | -0.28(-0.47%) |
Apr 11, 2022 | 61.07 | 61.46 | 60.18 | 60.34 | 297,471 | -0.58(-0.95%) |
Apr 08, 2022 | 62.82 | 62.93 | 60.90 | 60.91 | 322,183 | -1.82(-2.90%) |
Apr 07, 2022 | 63.81 | 64.09 | 62.11 | 62.73 | 275,412 | -1.18(-1.85%) |
Apr 06, 2022 | 62.23 | 64.16 | 62.19 | 63.92 | 440,072 | +1.44(+2.30%) |
Apr 05, 2022 | 61.46 | 62.93 | 61.30 | 62.48 | 418,386 | +1.23(+2.00%) |
Apr 04, 2022 | 61.01 | 61.39 | 60.37 | 61.25 | 311,381 | +0.12(+0.19%) |
Apr 01, 2022 | 59.00 | 61.24 | 58.87 | 61.14 | 492,502 | +2.19(+3.71%) |
Mar 31, 2022 | 57.57 | 59.04 | 57.42 | 58.95 | 478,454 | +1.49(+2.60%) |
Mar 30, 2022 | 58.27 | 58.36 | 57.34 | 57.46 | 166,872 | -0.81(-1.39%) |
Mar 29, 2022 | 56.65 | 58.35 | 56.65 | 58.27 | 431,175 | +2.04(+3.63%) |
Mar 28, 2022 | 55.10 | 56.36 | 54.85 | 56.22 | 273,330 | +1.45(+2.64%) |
Mar 25, 2022 | 55.22 | 55.60 | 54.77 | 54.77 | 318,436 | -0.28(-0.52%) |
Mar 24, 2022 | 54.81 | 55.16 | 54.46 | 55.06 | 228,898 | +0.40(+0.73%) |
Mar 23, 2022 | 55.60 | 55.97 | 54.46 | 54.66 | 225,599 | -1.05(-1.88%) |
Mar 22, 2022 | 55.32 | 56.25 | 54.91 | 55.71 | 323,770 | +0.33(+0.59%) |
Mar 21, 2022 | 57.71 | 58.04 | 55.04 | 55.38 | 280,281 | -2.28(-3.96%) |
Mar 18, 2022 | 56.86 | 58.25 | 56.74 | 57.66 | 627,154 | +0.89(+1.56%) |
Mar 17, 2022 | 55.94 | 57.22 | 55.53 | 56.77 | 199,981 | +0.63(+1.12%) |
Mar 16, 2022 | 56.27 | 56.66 | 55.09 | 56.14 | 305,819 | +0.00(+0.00%) |
Mar 15, 2022 | 56.51 | 56.67 | 54.96 | 56.14 | 259,707 | +0.20(+0.37%) |
Mar 14, 2022 | 55.97 | 56.66 | 55.73 | 55.94 | 363,711 | -0.03(-0.05%) |
Mar 11, 2022 | 57.25 | 57.67 | 55.89 | 55.96 | 269,788 | -1.29(-2.25%) |
Mar 10, 2022 | 56.10 | 57.39 | 55.79 | 57.25 | 293,098 | +0.51(+0.89%) |
Mar 09, 2022 | 55.78 | 57.00 | 55.34 | 56.75 | 342,478 | +1.86(+3.38%) |
Mar 08, 2022 | 55.52 | 56.80 | 54.84 | 54.89 | 464,854 | -0.70(-1.25%) |
Mar 07, 2022 | 55.71 | 56.44 | 55.34 | 55.59 | 353,642 | -0.21(-0.38%) |
Mar 04, 2022 | 54.84 | 56.03 | 54.37 | 55.80 | 274,875 | +0.33(+0.60%) |
Mar 03, 2022 | 55.63 | 56.23 | 55.17 | 55.46 | 220,340 | -0.03(-0.05%) |
Mar 02, 2022 | 55.15 | 56.00 | 54.95 | 55.49 | 315,898 | +0.56(+1.02%) |
Mar 01, 2022 | 55.44 | 56.09 | 54.43 | 54.93 | 367,675 | -0.64(-1.15%) |
Feb 28, 2022 | 55.23 | 56.25 | 54.87 | 55.57 | 572,111 | -0.53(-0.94%) |
Feb 25, 2022 | 52.59 | 56.12 | 52.59 | 56.09 | 675,960 | +3.08(+5.80%) |
Feb 24, 2022 | 53.24 | 53.37 | 50.16 | 53.02 | 726,864 | -0.11(-0.20%) |
Feb 23, 2022 | 55.03 | 55.45 | 52.86 | 53.12 | 410,552 | -1.59(-2.90%) |
Feb 22, 2022 | 55.68 | 55.81 | 54.59 | 54.71 | 363,141 | -0.87(-1.56%) |
Feb 18, 2022 | 55.58 | 0 | -0.83(-1.48%) | |||
Feb 17, 2022 | 56.98 | 57.19 | 56.30 | 56.41 | 253,397 | -1.06(-1.85%) |
Feb 16, 2022 | 57.31 | 57.63 | 56.34 | 57.47 | 205,934 | -0.12(-0.21%) |
Feb 15, 2022 | 57.69 | 58.26 | 57.24 | 57.59 | 176,657 | +0.60(+1.05%) |
Feb 14, 2022 | 56.99 | 57.43 | 55.93 | 57.00 | 452,772 | +0.04(+0.06%) |
Feb 11, 2022 | 58.05 | 58.86 | 56.75 | 56.96 | 332,615 | -1.16(-1.99%) |
Feb 10, 2022 | 58.58 | 59.80 | 57.92 | 58.12 | 497,099 | +0.58(+1.01%) |
Feb 09, 2022 | 56.22 | 57.59 | 55.75 | 57.54 | 388,495 | +1.82(+3.27%) |
Feb 08, 2022 | 55.64 | 55.82 | 55.31 | 55.72 | 138,110 | +0.12(+0.22%) |
Feb 07, 2022 | 55.04 | 55.74 | 54.47 | 55.60 | 218,512 | +0.74(+1.36%) |
Feb 04, 2022 | 54.51 | 55.20 | 54.12 | 54.85 | 170,810 | +0.05(+0.10%) |
Feb 03, 2022 | 56.00 | 54.49 | 54.80 | 219,020 | -1.24(-2.22%) | |
Feb 02, 2022 | 57.50 | 57.61 | 55.58 | 56.04 | 292,280 | -0.92(-1.62%) |