Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.61 | 57.16 | 52.47 | 52.72 | 61,147 | -3.66(-6.49%) |
Apr 28, 2022 | 54.98 | 56.67 | 53.01 | 56.38 | 66,752 | +1.95(+3.58%) |
Apr 27, 2022 | 54.58 | 56.17 | 54.07 | 54.43 | 79,962 | -0.14(-0.26%) |
Apr 26, 2022 | 56.31 | 56.31 | 54.46 | 54.57 | 52,240 | -2.54(-4.45%) |
Apr 25, 2022 | 53.31 | 57.27 | 53.31 | 57.11 | 48,714 | +3.23(+5.99%) |
Apr 22, 2022 | 55.99 | 58.38 | 53.17 | 53.88 | 65,271 | -2.58(-4.57%) |
Apr 21, 2022 | 58.08 | 58.22 | 55.56 | 56.46 | 76,164 | -1.12(-1.95%) |
Apr 20, 2022 | 59.71 | 59.71 | 57.33 | 57.58 | 52,147 | -1.12(-1.91%) |
Apr 19, 2022 | 57.50 | 59.77 | 57.50 | 58.70 | 60,406 | +0.79(+1.36%) |
Apr 18, 2022 | 57.20 | 58.82 | 56.23 | 57.91 | 71,460 | +1.07(+1.88%) |
Apr 14, 2022 | 57.61 | 58.46 | 56.50 | 56.84 | 47,012 | -0.38(-0.66%) |
Apr 13, 2022 | 53.14 | 57.31 | 52.72 | 57.22 | 64,251 | +4.24(+8.00%) |
Apr 12, 2022 | 52.21 | 54.18 | 52.21 | 52.98 | 80,469 | +0.85(+1.63%) |
Apr 11, 2022 | 52.41 | 53.08 | 51.04 | 52.13 | 62,257 | -0.53(-1.01%) |
Apr 08, 2022 | 54.41 | 55.54 | 52.47 | 52.66 | 69,603 | -2.20(-4.01%) |
Apr 07, 2022 | 55.78 | 56.58 | 52.74 | 54.86 | 95,752 | -0.88(-1.58%) |
Apr 06, 2022 | 59.11 | 59.11 | 55.56 | 55.74 | 85,564 | -3.60(-6.07%) |
Apr 05, 2022 | 57.97 | 60.49 | 57.40 | 59.34 | 126,585 | +1.48(+2.56%) |
Apr 04, 2022 | 59.94 | 60.61 | 57.38 | 57.86 | 64,818 | -2.15(-3.58%) |
Apr 01, 2022 | 59.94 | 60.90 | 59.63 | 60.01 | 97,004 | -0.12(-0.20%) |
Mar 31, 2022 | 60.04 | 60.59 | 59.68 | 60.13 | 91,887 | -0.15(-0.25%) |
Mar 30, 2022 | 60.68 | 62.26 | 60.00 | 60.28 | 63,380 | -0.68(-1.12%) |
Mar 29, 2022 | 60.61 | 61.95 | 59.70 | 60.96 | 104,037 | +1.01(+1.68%) |
Mar 28, 2022 | 58.19 | 60.13 | 58.15 | 59.95 | 54,096 | +1.42(+2.43%) |
Mar 25, 2022 | 57.60 | 59.07 | 56.99 | 58.53 | 52,200 | +0.64(+1.11%) |
Mar 24, 2022 | 59.21 | 59.21 | 57.19 | 57.89 | 32,783 | -1.08(-1.83%) |
Mar 23, 2022 | 59.19 | 60.24 | 58.29 | 58.97 | 43,309 | -0.69(-1.16%) |
Mar 22, 2022 | 59.89 | 61.47 | 59.55 | 59.66 | 54,428 | +0.01(+0.02%) |
Mar 21, 2022 | 60.02 | 60.54 | 58.87 | 59.65 | 42,711 | -0.53(-0.88%) |
Mar 18, 2022 | 60.49 | 61.08 | 59.12 | 60.18 | 244,252 | -0.52(-0.86%) |
Mar 17, 2022 | 58.19 | 61.13 | 57.37 | 60.70 | 63,679 | +2.43(+4.17%) |
Mar 16, 2022 | 55.68 | 58.47 | 55.60 | 58.27 | 68,448 | +2.73(+4.92%) |
Mar 15, 2022 | 53.84 | 55.58 | 53.49 | 55.54 | 78,239 | +1.43(+2.64%) |
Mar 14, 2022 | 55.95 | 55.95 | 53.94 | 54.11 | 67,932 | -2.11(-3.75%) |
Mar 11, 2022 | 59.72 | 59.72 | 56.01 | 56.22 | 77,866 | -3.33(-5.59%) |
Mar 10, 2022 | 59.69 | 61.45 | 59.22 | 59.55 | 74,767 | -0.95(-1.57%) |
Mar 09, 2022 | 61.17 | 61.74 | 59.95 | 60.50 | 95,430 | +0.04(+0.07%) |
Mar 08, 2022 | 59.52 | 61.81 | 59.40 | 60.46 | 95,930 | +0.46(+0.77%) |
Mar 07, 2022 | 59.13 | 61.41 | 58.27 | 60.00 | 143,925 | +0.48(+0.81%) |
Mar 04, 2022 | 58.83 | 60.00 | 57.95 | 59.52 | 106,253 | -0.21(-0.35%) |
Mar 03, 2022 | 58.42 | 61.37 | 57.21 | 59.73 | 117,350 | +2.23(+3.88%) |
Mar 02, 2022 | 54.97 | 57.67 | 54.38 | 57.50 | 74,648 | +2.72(+4.97%) |
Mar 01, 2022 | 55.40 | 57.07 | 53.60 | 54.78 | 103,577 | -0.88(-1.58%) |
Feb 28, 2022 | 53.87 | 56.01 | 53.87 | 55.66 | 108,150 | +0.89(+1.62%) |
Feb 25, 2022 | 54.86 | 55.11 | 54.06 | 54.77 | 56,306 | +0.48(+0.88%) |
Feb 24, 2022 | 52.05 | 54.46 | 51.81 | 54.29 | 80,524 | +0.92(+1.72%) |
Feb 23, 2022 | 54.13 | 54.97 | 53.09 | 53.37 | 60,193 | -0.27(-0.50%) |
Feb 22, 2022 | 55.27 | 55.79 | 53.07 | 53.64 | 59,320 | -2.32(-4.15%) |
Feb 18, 2022 | 55.96 | 0 | -1.53(-2.66%) | |||
Feb 17, 2022 | 57.33 | 57.61 | 56.37 | 57.49 | 41,140 | -0.72(-1.24%) |
Feb 16, 2022 | 60.25 | 60.82 | 57.27 | 58.21 | 78,800 | -2.57(-4.23%) |
Feb 15, 2022 | 61.35 | 61.98 | 59.56 | 60.78 | 125,706 | +0.17(+0.28%) |
Feb 14, 2022 | 59.19 | 61.25 | 59.19 | 60.61 | 53,508 | +1.84(+3.13%) |
Feb 11, 2022 | 60.16 | 61.00 | 58.23 | 58.77 | 58,343 | -1.00(-1.67%) |
Feb 10, 2022 | 60.71 | 62.77 | 59.44 | 59.77 | 65,640 | -2.23(-3.60%) |
Feb 09, 2022 | 62.40 | 62.58 | 60.79 | 62.00 | 58,146 | +0.21(+0.34%) |
Feb 08, 2022 | 56.37 | 61.96 | 56.37 | 61.79 | 93,075 | +5.54(+9.85%) |
Feb 07, 2022 | 55.27 | 57.03 | 55.27 | 56.25 | 83,062 | +0.93(+1.68%) |
Feb 04, 2022 | 53.12 | 55.85 | 52.52 | 55.32 | 47,693 | +1.94(+3.63%) |
Feb 03, 2022 | 55.40 | 56.03 | 53.13 | 53.38 | 64,006 | -2.59(-4.63%) |
Feb 02, 2022 | 57.52 | 57.52 | 55.37 | 55.97 | 68,284 | -1.43(-2.49%) |
Feb 01, 2022 | 56.85 | 58.06 | 55.74 | 57.40 | 61,792 | +2.16(+3.91%) |
Jan 28, 2022 | 53.46 | 55.78 | 51.48 | 55.24 | 66,655 | +1.86(+3.48%) |
Jan 27, 2022 | 55.78 | 56.40 | 53.09 | 53.38 | 102,330 | -1.81(-3.28%) |
Jan 26, 2022 | 57.08 | 58.02 | 54.09 | 55.19 | 89,718 | -0.76(-1.36%) |
Jan 25, 2022 | 57.07 | 57.13 | 54.26 | 55.95 | 81,338 | -1.71(-2.97%) |
Jan 24, 2022 | 55.67 | 58.36 | 51.98 | 57.66 | 107,751 | +1.02(+1.80%) |
Jan 21, 2022 | 57.61 | 59.72 | 56.41 | 56.64 | 101,514 | -1.79(-3.06%) |
Jan 20, 2022 | 58.61 | 60.85 | 58.27 | 58.43 | 62,123 | +0.05(+0.09%) |
Jan 19, 2022 | 57.60 | 59.13 | 57.36 | 58.38 | 85,129 | +0.74(+1.28%) |
Jan 18, 2022 | 58.35 | 59.41 | 57.56 | 57.64 | 73,622 | -1.48(-2.50%) |
Jan 14, 2022 | 59.12 | 0 | +0.63(+1.08%) | |||
Jan 13, 2022 | 59.30 | 60.23 | 57.93 | 58.49 | 57,334 | -0.74(-1.25%) |
Jan 12, 2022 | 59.92 | 60.73 | 58.74 | 59.23 | 59,278 | -0.30(-0.50%) |
Jan 11, 2022 | 55.05 | 60.45 | 55.05 | 59.53 | 41,505 | +1.46(+2.51%) |
Jan 10, 2022 | 55.78 | 58.22 | 54.83 | 58.07 | 55,444 | +1.27(+2.24%) |
Jan 07, 2022 | 56.52 | 58.76 | 55.29 | 56.80 | 63,816 | +0.24(+0.42%) |
Jan 06, 2022 | 55.44 | 57.41 | 54.40 | 56.56 | 50,699 | +0.50(+0.89%) |
Jan 05, 2022 | 57.73 | 60.00 | 55.55 | 56.06 | 60,476 | -1.89(-3.26%) |
Jan 04, 2022 | 59.20 | 60.50 | 56.25 | 57.95 | 72,044 | -0.98(-1.66%) |
Jan 03, 2022 | 58.16 | 59.14 | 57.52 | 58.93 | 140,096 | +1.06(+1.83%) |
Dec 31, 2021 | 61.98 | 61.98 | 57.03 | 57.87 | 53,276 | -0.91(-1.55%) |
Dec 30, 2021 | 58.52 | 60.34 | 58.39 | 58.78 | 103,020 | +0.59(+1.01%) |
Dec 29, 2021 | 59.23 | 59.47 | 57.87 | 58.19 | 44,122 | -0.98(-1.66%) |
Dec 28, 2021 | 59.49 | 60.54 | 58.17 | 59.17 | 52,296 | -0.33(-0.55%) |
Dec 27, 2021 | 58.98 | 60.48 | 58.45 | 59.50 | 63,828 | +0.97(+1.66%) |
Dec 23, 2021 | 57.84 | 59.48 | 57.58 | 58.53 | 36,594 | +0.95(+1.65%) |
Dec 22, 2021 | 57.07 | 57.59 | 55.85 | 57.58 | 37,653 | +0.53(+0.93%) |
Dec 21, 2021 | 55.21 | 57.57 | 55.07 | 57.05 | 55,370 | +2.57(+4.72%) |
Dec 20, 2021 | 55.38 | 55.86 | 54.14 | 54.48 | 95,100 | -2.14(-3.78%) |
Dec 17, 2021 | 54.52 | 57.48 | 53.15 | 56.62 | 999,397 | +1.81(+3.30%) |
Dec 16, 2021 | 57.50 | 58.03 | 54.45 | 54.81 | 104,513 | -2.34(-4.09%) |
Dec 15, 2021 | 54.00 | 57.71 | 52.20 | 57.15 | 220,323 | +3.17(+5.87%) |
Dec 14, 2021 | 57.24 | 59.91 | 53.79 | 53.98 | 135,921 | -3.35(-5.84%) |
Dec 13, 2021 | 56.30 | 58.73 | 55.67 | 57.33 | 95,010 | +0.55(+0.97%) |
Dec 10, 2021 | 59.70 | 61.37 | 56.13 | 56.78 | 118,040 | -2.97(-4.97%) |
Dec 09, 2021 | 61.36 | 62.19 | 59.05 | 59.75 | 72,691 | -1.82(-2.96%) |
Dec 08, 2021 | 63.77 | 64.02 | 61.09 | 61.57 | 105,840 | -1.68(-2.66%) |
Dec 07, 2021 | 62.08 | 65.68 | 62.08 | 63.25 | 117,601 | +2.10(+3.43%) |
Dec 06, 2021 | 60.37 | 61.54 | 57.51 | 61.15 | 107,309 | +1.40(+2.34%) |
Dec 03, 2021 | 64.06 | 64.16 | 59.21 | 59.75 | 71,336 | -4.53(-7.05%) |
Dec 02, 2021 | 62.18 | 65.48 | 62.14 | 64.28 | 76,711 | +1.81(+2.90%) |
Dec 01, 2021 | 63.65 | 65.37 | 61.65 | 62.47 | 135,473 | -0.17(-0.27%) |
Nov 30, 2021 | 61.66 | 63.02 | 61.05 | 62.64 | 248,993 | +1.20(+1.95%) |
Nov 29, 2021 | 58.91 | 61.63 | 58.57 | 61.44 | 98,738 | +2.45(+4.15%) |
Nov 26, 2021 | 59.05 | 59.63 | 57.49 | 58.99 | 78,427 | -1.00(-1.67%) |
Nov 24, 2021 | 60.16 | 61.49 | 59.73 | 59.99 | 71,746 | +0.07(+0.12%) |
Nov 23, 2021 | 61.60 | 61.83 | 59.37 | 59.92 | 102,632 | -1.99(-3.22%) |
Nov 22, 2021 | 63.36 | 63.87 | 59.63 | 61.91 | 145,474 | -1.78(-2.79%) |
Nov 19, 2021 | 63.16 | 65.29 | 62.73 | 63.69 | 69,495 | +0.59(+0.94%) |
Nov 18, 2021 | 62.75 | 63.24 | 62.56 | 63.10 | 154,790 | +0.35(+0.56%) |
Nov 17, 2021 | 65.00 | 65.24 | 62.71 | 62.75 | 127,670 | -2.25(-3.46%) |
Nov 16, 2021 | 64.68 | 66.03 | 62.45 | 65.00 | 106,445 | -0.17(-0.26%) |
Nov 15, 2021 | 61.78 | 66.29 | 61.78 | 65.17 | 162,372 | +3.24(+5.23%) |
Nov 12, 2021 | 63.56 | 63.56 | 61.44 | 61.93 | 200,638 | -1.04(-1.65%) |
Nov 11, 2021 | 64.00 | 64.80 | 61.87 | 62.97 | 146,260 | -1.39(-2.16%) |
Nov 10, 2021 | 64.28 | 64.36 | 179,442 | -0.63(-0.97%) | ||
Nov 09, 2021 | 64.68 | 69.31 | 64.02 | 64.99 | 143,338 | +0.32(+0.49%) |
Nov 08, 2021 | 65.00 | 65.65 | 64.41 | 64.67 | 140,942 | -0.33(-0.51%) |
Nov 05, 2021 | 65.38 | 65.80 | 63.40 | 65.00 | 236,195 | +0.74(+1.15%) |
Nov 04, 2021 | 63.70 | 65.50 | 63.69 | 64.26 | 110,576 | +0.52(+0.82%) |
Nov 03, 2021 | 61.78 | 64.27 | 61.78 | 63.74 | 190,768 | +1.43(+2.29%) |
Nov 02, 2021 | 61.66 | 64.00 | 61.10 | 62.31 | 208,257 | +0.30(+0.48%) |
Nov 01, 2021 | 63.39 | 63.59 | 61.59 | 62.01 | 178,758 | -1.32(-2.08%) |
Oct 29, 2021 | 63.85 | 62.97 | 63.33 | 140,817 | -0.67(-1.05%) | |
Oct 28, 2021 | 64.46 | 64.00 | 102,996 | -0.29(-0.45%) | ||
Oct 27, 2021 | 65.00 | 65.85 | 63.13 | 64.29 | 94,619 | -0.61(-0.94%) |
Oct 26, 2021 | 62.66 | 65.70 | 64.90 | 83,067 | +1.91(+3.03%) | |
Oct 25, 2021 | 65.10 | 62.75 | 62.99 | 118,584 | -2.41(-3.69%) | |
Oct 22, 2021 | 63.27 | 65.99 | 63.27 | 65.40 | 84,070 | +1.92(+3.02%) |
Oct 21, 2021 | 59.86 | 64.22 | 59.06 | 63.48 | 371,356 | +3.59(+5.99%) |
Oct 20, 2021 | 62.26 | 63.91 | 58.90 | 59.89 | 403,731 | -1.04(-1.71%) |
Oct 19, 2021 | 62.39 | 63.41 | 60.06 | 60.93 | 488,884 | -0.80(-1.30%) |
Oct 18, 2021 | 62.47 | 64.00 | 61.43 | 61.73 | 321,598 | -1.94(-3.05%) |
Oct 15, 2021 | 65.34 | 65.78 | 63.00 | 63.67 | 421,752 | -1.58(-2.42%) |
Oct 14, 2021 | 66.52 | 66.86 | 60.50 | 65.25 | 687,257 | -0.84(-1.27%) |
Oct 13, 2021 | 61.56 | 66.56 | 61.08 | 66.09 | 419,541 | +2.48(+3.90%) |
Oct 12, 2021 | 61.99 | 66.00 | 59.12 | 63.61 | 641,562 | +2.69(+4.42%) |
Oct 11, 2021 | 63.55 | 66.00 | 59.60 | 60.92 | 916,951 | -3.96(-6.10%) |