Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.55 | 54.72 | 54.50 | 54.51 | 381,770 | +0.00(+0.00%) |
Apr 28, 2022 | 54.55 | 54.69 | 54.51 | 54.51 | 571,645 | +0.01(+0.02%) |
Apr 27, 2022 | 54.58 | 54.72 | 54.45 | 54.50 | 1,096,654 | -0.07(-0.13%) |
Apr 26, 2022 | 54.61 | 54.78 | 54.53 | 54.57 | 447,992 | -0.03(-0.05%) |
Apr 25, 2022 | 54.60 | 54.82 | 54.50 | 54.60 | 309,721 | +0.07(+0.13%) |
Apr 22, 2022 | 54.55 | 54.73 | 54.50 | 54.53 | 411,044 | +0.03(+0.06%) |
Apr 21, 2022 | 54.67 | 54.77 | 54.49 | 54.50 | 1,145,149 | -0.06(-0.11%) |
Apr 20, 2022 | 54.66 | 54.85 | 54.53 | 54.56 | 1,086,811 | -0.14(-0.26%) |
Apr 19, 2022 | 54.90 | 54.90 | 54.59 | 54.70 | 522,286 | +0.02(+0.04%) |
Apr 18, 2022 | 54.91 | 54.92 | 54.61 | 54.68 | 803,375 | -0.07(-0.13%) |
Apr 14, 2022 | 54.68 | 54.94 | 54.66 | 54.75 | 2,888,904 | +0.00(+0.00%) |
Apr 13, 2022 | 54.48 | 54.97 | 54.42 | 54.75 | 11,832,103 | +15.23(+38.54%) |
Apr 12, 2022 | 39.94 | 40.39 | 38.98 | 39.52 | 336,374 | +1.19(+3.10%) |
Apr 11, 2022 | 37.52 | 38.75 | 37.30 | 38.33 | 245,238 | +0.07(+0.18%) |
Apr 08, 2022 | 37.14 | 38.55 | 36.97 | 38.26 | 371,125 | +0.63(+1.67%) |
Apr 07, 2022 | 39.57 | 39.72 | 37.30 | 37.63 | 402,740 | -0.62(-1.62%) |
Apr 06, 2022 | 35.97 | 38.45 | 35.54 | 38.25 | 446,276 | +1.85(+5.08%) |
Apr 05, 2022 | 36.14 | 37.09 | 35.74 | 36.40 | 255,324 | +0.35(+0.97%) |
Apr 04, 2022 | 33.94 | 36.34 | 33.80 | 36.05 | 347,006 | +2.29(+6.78%) |
Apr 01, 2022 | 32.33 | 34.18 | 32.10 | 33.76 | 310,664 | +1.71(+5.34%) |
Mar 31, 2022 | 32.22 | 32.67 | 30.87 | 32.05 | 412,000 | -0.33(-1.02%) |
Mar 30, 2022 | 33.88 | 34.00 | 32.12 | 32.38 | 202,380 | -1.43(-4.23%) |
Mar 29, 2022 | 32.88 | 34.32 | 32.55 | 33.81 | 401,635 | +0.91(+2.77%) |
Mar 28, 2022 | 32.93 | 33.41 | 31.82 | 32.90 | 239,221 | -0.03(-0.09%) |
Mar 25, 2022 | 33.42 | 34.12 | 32.65 | 32.93 | 212,638 | -0.63(-1.88%) |
Mar 24, 2022 | 34.94 | 34.94 | 33.05 | 33.56 | 351,967 | -1.03(-2.98%) |
Mar 23, 2022 | 35.83 | 36.00 | 34.59 | 34.59 | 278,534 | -1.19(-3.33%) |
Mar 22, 2022 | 34.99 | 36.03 | 34.03 | 35.78 | 218,605 | +1.37(+3.98%) |
Mar 21, 2022 | 35.27 | 35.48 | 34.08 | 34.41 | 165,032 | -0.79(-2.24%) |
Mar 18, 2022 | 36.35 | 37.33 | 34.79 | 35.20 | 249,519 | -1.65(-4.48%) |
Mar 17, 2022 | 34.47 | 37.19 | 34.16 | 36.85 | 473,873 | +2.27(+6.56%) |
Mar 16, 2022 | 31.51 | 34.69 | 31.51 | 34.58 | 318,180 | +2.44(+7.59%) |
Mar 15, 2022 | 31.60 | 32.22 | 30.71 | 32.14 | 214,471 | +0.60(+1.90%) |
Mar 14, 2022 | 32.78 | 34.05 | 31.00 | 31.54 | 290,041 | -0.70(-2.17%) |
Mar 11, 2022 | 30.13 | 32.59 | 30.13 | 32.24 | 296,147 | +2.03(+6.72%) |
Mar 10, 2022 | 29.10 | 30.57 | 28.52 | 30.21 | 239,196 | +0.91(+3.11%) |
Mar 09, 2022 | 29.00 | 30.88 | 28.36 | 29.30 | 287,534 | +0.38(+1.31%) |
Mar 08, 2022 | 29.55 | 30.48 | 28.24 | 28.92 | 718,529 | -0.76(-2.56%) |
Mar 07, 2022 | 30.13 | 30.54 | 29.00 | 29.68 | 287,888 | -0.80(-2.62%) |
Mar 04, 2022 | 30.94 | 31.48 | 30.23 | 30.48 | 174,736 | -0.95(-3.02%) |
Mar 03, 2022 | 32.01 | 32.10 | 30.73 | 31.43 | 329,260 | -0.47(-1.47%) |
Mar 02, 2022 | 31.89 | 32.21 | 30.27 | 31.90 | 152,834 | +0.01(+0.03%) |
Mar 01, 2022 | 30.93 | 33.62 | 30.36 | 31.89 | 474,233 | +0.98(+3.17%) |
Feb 28, 2022 | 30.22 | 31.99 | 29.83 | 30.91 | 95,181 | +0.11(+0.36%) |
Feb 25, 2022 | 31.84 | 31.41 | 30.02 | 30.80 | 145,348 | -0.75(-2.38%) |
Feb 24, 2022 | 29.01 | 31.84 | 28.23 | 31.55 | 353,440 | +1.34(+4.44%) |
Feb 23, 2022 | 31.55 | 31.82 | 29.72 | 30.21 | 199,443 | -1.11(-3.54%) |
Feb 22, 2022 | 31.12 | 32.32 | 30.60 | 31.32 | 165,355 | -0.39(-1.23%) |
Feb 18, 2022 | 31.71 | 0 | +0.26(+0.83%) | |||
Feb 17, 2022 | 32.83 | 33.02 | 30.68 | 31.45 | 184,038 | -1.50(-4.55%) |
Feb 16, 2022 | 32.02 | 33.24 | 31.64 | 32.95 | 141,911 | +0.45(+1.38%) |
Feb 15, 2022 | 30.76 | 32.50 | 30.47 | 32.50 | 267,041 | +1.65(+5.35%) |
Feb 14, 2022 | 30.40 | 31.66 | 30.00 | 30.85 | 407,482 | -0.37(-1.19%) |
Feb 11, 2022 | 31.57 | 32.49 | 29.64 | 31.22 | 455,372 | -0.57(-1.79%) |
Feb 10, 2022 | 34.09 | 34.82 | 31.02 | 31.79 | 622,079 | -2.72(-7.88%) |
Feb 09, 2022 | 32.62 | 35.86 | 31.91 | 34.51 | 407,687 | +2.10(+6.48%) |
Feb 08, 2022 | 33.00 | 33.73 | 30.73 | 32.41 | 345,188 | -0.34(-1.04%) |
Feb 07, 2022 | 30.62 | 35.00 | 30.42 | 32.75 | 656,745 | +2.49(+8.23%) |
Feb 04, 2022 | 29.78 | 30.97 | 28.51 | 30.26 | 272,311 | +0.96(+3.28%) |
Feb 03, 2022 | 30.04 | 30.58 | 29.01 | 29.30 | 429,819 | -1.59(-5.15%) |
Feb 02, 2022 | 29.95 | 31.73 | 28.61 | 30.89 | 881,145 | +1.24(+4.18%) |