Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.41 | 54.92 | 53.19 | 54.66 | 352,327 | +0.86(+1.60%) |
Apr 28, 2022 | 53.50 | 54.02 | 52.95 | 53.80 | 145,807 | +0.44(+0.82%) |
Apr 27, 2022 | 52.56 | 53.73 | 52.19 | 53.36 | 251,508 | +0.58(+1.10%) |
Apr 26, 2022 | 52.46 | 53.67 | 52.16 | 52.78 | 325,039 | -0.18(-0.34%) |
Apr 25, 2022 | 53.32 | 53.32 | 51.88 | 52.96 | 205,670 | -0.28(-0.53%) |
Apr 22, 2022 | 54.34 | 54.34 | 52.82 | 53.24 | 281,455 | -1.55(-2.83%) |
Apr 21, 2022 | 55.02 | 55.37 | 54.45 | 54.79 | 188,731 | -0.44(-0.80%) |
Apr 20, 2022 | 53.86 | 55.51 | 53.86 | 55.23 | 217,215 | +1.65(+3.08%) |
Apr 19, 2022 | 52.81 | 54.02 | 52.81 | 53.58 | 196,733 | +0.76(+1.44%) |
Apr 18, 2022 | 53.77 | 54.32 | 52.51 | 52.82 | 188,251 | -1.22(-2.26%) |
Apr 14, 2022 | 54.58 | 55.09 | 54.00 | 54.04 | 201,160 | -0.49(-0.90%) |
Apr 13, 2022 | 53.55 | 54.81 | 53.55 | 54.53 | 192,112 | +0.73(+1.36%) |
Apr 12, 2022 | 53.36 | 54.33 | 53.09 | 53.80 | 195,912 | +0.61(+1.15%) |
Apr 11, 2022 | 53.54 | 54.00 | 53.18 | 53.19 | 199,765 | -0.21(-0.39%) |
Apr 08, 2022 | 53.27 | 53.93 | 52.91 | 53.40 | 255,597 | +0.08(+0.15%) |
Apr 07, 2022 | 52.76 | 54.09 | 52.72 | 53.32 | 228,656 | +0.37(+0.70%) |
Apr 06, 2022 | 51.89 | 53.24 | 51.70 | 52.95 | 278,035 | +0.89(+1.71%) |
Apr 05, 2022 | 52.81 | 53.59 | 51.85 | 52.06 | 234,216 | -0.67(-1.27%) |
Apr 04, 2022 | 52.83 | 53.49 | 51.94 | 52.73 | 287,932 | -0.34(-0.64%) |
Apr 01, 2022 | 52.95 | 53.20 | 52.31 | 53.07 | 262,699 | +0.13(+0.25%) |
Mar 31, 2022 | 53.20 | 53.64 | 52.78 | 52.94 | 257,805 | -0.45(-0.84%) |
Mar 30, 2022 | 54.12 | 54.64 | 53.21 | 53.39 | 253,749 | -0.43(-0.80%) |
Mar 29, 2022 | 54.11 | 54.83 | 53.31 | 53.82 | 398,321 | +0.01(+0.02%) |
Mar 28, 2022 | 53.41 | 53.81 | 52.47 | 53.81 | 205,427 | +0.24(+0.45%) |
Mar 25, 2022 | 53.96 | 54.57 | 53.00 | 53.57 | 256,450 | -0.17(-0.32%) |
Mar 24, 2022 | 55.19 | 55.44 | 53.54 | 53.74 | 287,658 | -1.58(-2.86%) |
Mar 23, 2022 | 54.36 | 55.76 | 54.22 | 55.32 | 255,586 | +0.81(+1.49%) |
Mar 22, 2022 | 55.50 | 55.50 | 54.00 | 54.51 | 375,114 | -0.79(-1.43%) |
Mar 21, 2022 | 55.49 | 56.66 | 55.22 | 55.30 | 188,100 | -0.20(-0.36%) |
Mar 18, 2022 | 55.25 | 56.13 | 54.76 | 55.50 | 478,935 | -0.42(-0.75%) |
Mar 17, 2022 | 56.00 | 56.87 | 55.77 | 55.92 | 167,344 | -0.28(-0.50%) |
Mar 16, 2022 | 56.34 | 57.04 | 55.38 | 56.20 | 293,124 | -0.11(-0.20%) |
Mar 15, 2022 | 55.14 | 56.46 | 54.69 | 56.31 | 268,594 | +1.64(+3.00%) |
Mar 14, 2022 | 56.12 | 56.38 | 54.15 | 54.67 | 458,794 | -1.39(-2.48%) |
Mar 11, 2022 | 56.31 | 57.18 | 55.98 | 56.06 | 183,381 | -0.68(-1.20%) |
Mar 10, 2022 | 56.02 | 56.92 | 55.52 | 56.74 | 294,071 | +0.30(+0.53%) |
Mar 09, 2022 | 56.52 | 57.91 | 55.68 | 56.44 | 247,103 | +0.38(+0.68%) |
Mar 08, 2022 | 58.49 | 58.56 | 56.04 | 56.06 | 374,977 | -2.44(-4.17%) |
Mar 07, 2022 | 59.03 | 59.30 | 58.09 | 58.50 | 225,196 | -0.59(-1.00%) |
Mar 04, 2022 | 58.80 | 59.77 | 58.72 | 59.09 | 297,989 | -0.37(-0.62%) |
Mar 03, 2022 | 60.20 | 60.34 | 58.66 | 59.46 | 310,399 | -0.49(-0.82%) |
Mar 02, 2022 | 59.63 | 61.24 | 59.58 | 59.95 | 208,960 | +0.34(+0.57%) |
Mar 01, 2022 | 59.28 | 60.60 | 59.08 | 59.61 | 363,475 | +0.08(+0.13%) |
Feb 28, 2022 | 58.14 | 59.68 | 57.76 | 59.53 | 306,468 | +0.95(+1.62%) |
Feb 25, 2022 | 57.00 | 59.22 | 57.59 | 58.58 | 147,251 | +1.47(+2.57%) |
Feb 24, 2022 | 57.65 | 58.26 | 56.26 | 57.11 | 201,841 | -1.33(-2.28%) |
Feb 23, 2022 | 58.93 | 59.44 | 57.90 | 58.44 | 297,850 | -0.34(-0.58%) |
Feb 22, 2022 | 59.48 | 59.68 | 58.54 | 58.78 | 208,911 | -0.59(-0.99%) |
Feb 18, 2022 | 59.37 | 0 | +0.18(+0.30%) | |||
Feb 17, 2022 | 59.00 | 59.46 | 58.23 | 59.19 | 191,447 | -0.23(-0.39%) |
Feb 16, 2022 | 57.84 | 59.55 | 57.62 | 59.42 | 269,683 | +1.65(+2.86%) |
Feb 15, 2022 | 59.03 | 59.50 | 57.50 | 57.77 | 283,354 | -0.60(-1.03%) |
Feb 14, 2022 | 59.16 | 59.62 | 57.93 | 58.37 | 297,488 | -1.01(-1.70%) |
Feb 11, 2022 | 58.54 | 59.88 | 58.11 | 59.38 | 214,233 | +0.83(+1.42%) |
Feb 10, 2022 | 58.74 | 59.95 | 58.09 | 58.55 | 290,673 | -1.25(-2.09%) |
Feb 09, 2022 | 59.64 | 60.90 | 59.45 | 59.80 | 359,540 | +0.07(+0.12%) |
Feb 08, 2022 | 57.52 | 59.97 | 57.04 | 59.73 | 382,344 | +2.42(+4.22%) |
Feb 07, 2022 | 58.78 | 58.78 | 56.49 | 57.31 | 372,421 | -1.02(-1.75%) |
Feb 04, 2022 | 60.93 | 60.93 | 58.18 | 58.33 | 530,159 | -3.01(-4.91%) |
Feb 03, 2022 | 59.99 | 62.74 | 61.34 | 650,557 | +2.90(+4.96%) | |
Feb 02, 2022 | 56.60 | 59.10 | 56.03 | 58.44 | 407,464 | +1.82(+3.21%) |