Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.43 | 55.97 | 52.27 | 52.29 | 1,354,081 | -1.77(-3.27%) |
Apr 28, 2022 | 52.57 | 54.55 | 51.92 | 54.06 | 1,404,401 | +2.42(+4.69%) |
Apr 27, 2022 | 49.49 | 52.44 | 48.77 | 51.64 | 1,845,735 | +2.14(+4.32%) |
Apr 26, 2022 | 52.74 | 52.95 | 49.44 | 49.50 | 2,164,037 | -3.22(-6.11%) |
Apr 25, 2022 | 50.24 | 52.77 | 49.28 | 52.72 | 1,538,924 | +1.98(+3.90%) |
Apr 22, 2022 | 51.41 | 53.23 | 50.22 | 50.74 | 1,445,816 | -1.30(-2.50%) |
Apr 21, 2022 | 53.84 | 55.00 | 51.35 | 52.04 | 2,490,956 | -1.15(-2.16%) |
Apr 20, 2022 | 54.26 | 54.29 | 52.06 | 53.19 | 2,143,208 | +0.30(+0.57%) |
Apr 19, 2022 | 52.77 | 53.46 | 51.55 | 52.89 | 1,180,534 | +0.24(+0.46%) |
Apr 18, 2022 | 52.00 | 53.09 | 51.15 | 52.65 | 1,288,616 | +0.55(+1.06%) |
Apr 14, 2022 | 55.00 | 55.25 | 50.82 | 52.10 | 2,125,567 | -2.73(-4.98%) |
Apr 13, 2022 | 53.56 | 54.84 | 52.94 | 54.83 | 1,470,820 | +1.54(+2.89%) |
Apr 12, 2022 | 55.22 | 56.16 | 52.75 | 53.29 | 3,008,581 | -0.75(-1.39%) |
Apr 11, 2022 | 53.60 | 55.44 | 51.86 | 54.04 | 1,715,954 | -0.71(-1.30%) |
Apr 08, 2022 | 55.81 | 56.45 | 54.26 | 54.75 | 1,563,435 | -1.44(-2.56%) |
Apr 07, 2022 | 56.50 | 57.95 | 55.70 | 56.19 | 2,020,866 | -0.71(-1.25%) |
Apr 06, 2022 | 56.58 | 58.51 | 55.39 | 56.90 | 2,510,468 | -1.50(-2.57%) |
Apr 05, 2022 | 61.37 | 61.98 | 57.22 | 58.40 | 3,234,616 | -3.89(-6.24%) |
Apr 04, 2022 | 61.02 | 64.00 | 60.12 | 62.29 | 1,872,704 | +1.55(+2.55%) |
Apr 01, 2022 | 62.80 | 63.53 | 59.48 | 60.74 | 2,951,075 | -1.68(-2.69%) |
Mar 31, 2022 | 67.32 | 67.67 | 62.45 | 62.42 | 3,846,775 | -4.60(-6.86%) |
Mar 30, 2022 | 74.44 | 75.48 | 66.54 | 67.02 | 4,526,170 | -7.61(-10.20%) |
Mar 29, 2022 | 74.77 | 74.77 | 69.32 | 74.63 | 3,797,796 | +0.73(+0.99%) |
Mar 28, 2022 | 78.70 | 78.70 | 71.30 | 73.90 | 3,415,814 | -5.04(-6.38%) |
Mar 25, 2022 | 76.40 | 79.49 | 74.10 | 78.94 | 4,251,981 | +2.72(+3.57%) |
Mar 24, 2022 | 71.62 | 77.47 | 70.62 | 76.22 | 3,590,946 | +6.13(+8.75%) |
Mar 23, 2022 | 72.54 | 75.43 | 69.96 | 70.09 | 3,640,949 | -3.79(-5.13%) |
Mar 22, 2022 | 73.00 | 75.41 | 72.78 | 73.88 | 2,206,688 | +1.41(+1.95%) |
Mar 21, 2022 | 76.00 | 76.20 | 70.81 | 72.47 | 3,081,858 | -4.31(-5.61%) |
Mar 18, 2022 | 72.06 | 77.00 | 71.76 | 76.78 | 3,745,019 | +4.87(+6.77%) |
Mar 17, 2022 | 68.78 | 76.38 | 68.51 | 71.91 | 4,790,725 | +1.65(+2.35%) |
Mar 16, 2022 | 65.30 | 70.54 | 65.26 | 70.26 | 3,143,816 | +4.47(+6.79%) |
Mar 15, 2022 | 58.67 | 66.39 | 58.01 | 65.79 | 4,093,374 | +7.38(+12.63%) |
Mar 14, 2022 | 58.35 | 59.23 | 56.57 | 58.41 | 1,517,266 | -0.05(-0.09%) |
Mar 11, 2022 | 59.48 | 59.72 | 57.46 | 58.46 | 1,138,974 | -0.42(-0.71%) |
Mar 10, 2022 | 56.94 | 59.58 | 54.96 | 58.88 | 1,321,267 | +0.73(+1.26%) |
Mar 09, 2022 | 58.17 | 59.43 | 57.32 | 58.15 | 1,425,313 | +1.71(+3.03%) |
Mar 08, 2022 | 55.30 | 58.19 | 52.77 | 56.44 | 1,749,583 | +0.65(+1.17%) |
Mar 07, 2022 | 60.39 | 61.36 | 55.03 | 55.79 | 2,190,972 | -4.90(-8.07%) |
Mar 04, 2022 | 61.39 | 62.57 | 59.75 | 60.69 | 1,550,789 | -1.79(-2.86%) |
Mar 03, 2022 | 62.08 | 64.99 | 61.51 | 62.48 | 3,399,195 | +2.88(+4.83%) |
Mar 02, 2022 | 58.31 | 59.83 | 57.65 | 59.60 | 916,577 | +1.38(+2.37%) |
Mar 01, 2022 | 60.50 | 60.64 | 57.60 | 58.22 | 1,800,051 | -2.56(-4.21%) |
Feb 28, 2022 | 55.78 | 60.88 | 55.41 | 60.78 | 3,105,421 | +3.75(+6.58%) |
Feb 25, 2022 | 54.04 | 57.04 | 54.15 | 57.03 | 4,204,131 | +2.23(+4.07%) |
Feb 24, 2022 | 45.94 | 54.81 | 45.94 | 54.80 | 5,207,581 | +6.85(+14.29%) |
Feb 23, 2022 | 49.88 | 50.79 | 47.66 | 47.95 | 1,239,810 | -1.38(-2.80%) |
Feb 22, 2022 | 49.71 | 50.82 | 47.74 | 49.33 | 1,577,382 | -0.38(-0.76%) |
Feb 18, 2022 | 49.71 | 0 | +0.76(+1.55%) | |||
Feb 17, 2022 | 52.03 | 52.48 | 48.47 | 48.95 | 2,529,102 | -3.98(-7.52%) |
Feb 16, 2022 | 54.96 | 54.96 | 51.72 | 52.93 | 2,309,593 | -2.24(-4.06%) |
Feb 15, 2022 | 55.37 | 55.95 | 52.31 | 55.17 | 2,983,376 | +0.70(+1.29%) |
Feb 14, 2022 | 53.15 | 55.44 | 53.03 | 54.47 | 1,565,718 | +0.99(+1.85%) |
Feb 11, 2022 | 57.68 | 58.69 | 53.36 | 53.48 | 3,109,918 | -4.31(-7.46%) |
Feb 10, 2022 | 56.03 | 60.99 | 54.51 | 57.79 | 3,413,371 | +0.79(+1.39%) |
Feb 09, 2022 | 58.53 | 58.53 | 52.62 | 57.00 | 6,094,346 | +0.95(+1.69%) |
Feb 08, 2022 | 53.80 | 56.47 | 53.42 | 56.05 | 3,653,354 | +1.56(+2.86%) |
Feb 07, 2022 | 52.70 | 55.60 | 52.21 | 54.49 | 3,346,870 | +2.42(+4.65%) |
Feb 04, 2022 | 49.41 | 52.30 | 48.70 | 52.07 | 2,250,847 | +2.73(+5.53%) |
Feb 03, 2022 | 49.00 | 49.34 | 1,935,970 | -1.01(-2.01%) | ||
Feb 02, 2022 | 51.88 | 51.88 | 49.60 | 50.35 | 1,588,413 | +0.26(+0.52%) |