Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.07 | 54.14 | 53.38 | 53.38 | 17,215 | -0.39(-0.73%) |
Apr 28, 2022 | 53.28 | 53.86 | 53.04 | 53.77 | 26,749 | +0.46(+0.87%) |
Apr 27, 2022 | 53.49 | 53.59 | 53.03 | 53.31 | 6,171 | +0.01(+0.01%) |
Apr 26, 2022 | 54.73 | 54.73 | 53.30 | 53.30 | 7,556 | -1.76(-3.20%) |
Apr 25, 2022 | 55.02 | 55.34 | 54.56 | 55.07 | 3,788 | -0.72(-1.29%) |
Apr 22, 2022 | 56.69 | 56.69 | 55.78 | 55.78 | 7,524 | -1.05(-1.84%) |
Apr 21, 2022 | 58.08 | 58.12 | 56.77 | 56.83 | 11,095 | -0.06(-0.10%) |
Apr 20, 2022 | 57.18 | 57.18 | 56.89 | 56.89 | 3,470 | +0.23(+0.40%) |
Apr 19, 2022 | 56.14 | 56.66 | 56.14 | 56.66 | 5,925 | +0.35(+0.63%) |
Apr 18, 2022 | 56.52 | 56.69 | 56.18 | 56.31 | 6,618 | -0.29(-0.52%) |
Apr 14, 2022 | 56.89 | 56.89 | 56.53 | 56.60 | 18,451 | -0.22(-0.39%) |
Apr 13, 2022 | 56.13 | 56.82 | 56.13 | 56.82 | 7,964 | +0.84(+1.50%) |
Apr 12, 2022 | 56.54 | 56.66 | 55.97 | 55.98 | 22,329 | -0.28(-0.50%) |
Apr 11, 2022 | 56.82 | 56.83 | 56.16 | 56.27 | 62,224 | -0.62(-1.09%) |
Apr 08, 2022 | 56.62 | 57.12 | 56.62 | 56.89 | 11,202 | -0.01(-0.02%) |
Apr 07, 2022 | 56.95 | 57.01 | 56.43 | 56.90 | 26,610 | +0.33(+0.58%) |
Apr 06, 2022 | 56.65 | 56.82 | 56.47 | 56.57 | 5,482 | -1.27(-2.20%) |
Apr 05, 2022 | 58.31 | 58.43 | 57.55 | 57.84 | 34,659 | -0.35(-0.60%) |
Apr 04, 2022 | 58.10 | 58.42 | 57.97 | 58.19 | 9,121 | +0.13(+0.23%) |
Apr 01, 2022 | 57.94 | 58.15 | 57.70 | 58.06 | 14,156 | +0.47(+0.82%) |
Mar 31, 2022 | 58.13 | 58.19 | 57.48 | 57.59 | 5,780 | -1.03(-1.75%) |
Mar 30, 2022 | 58.68 | 58.86 | 58.45 | 58.62 | 39,652 | -0.40(-0.67%) |
Mar 29, 2022 | 58.97 | 59.18 | 58.57 | 59.01 | 13,556 | +1.57(+2.73%) |
Mar 28, 2022 | 57.11 | 57.50 | 56.92 | 57.45 | 25,967 | +0.01(+0.02%) |
Mar 25, 2022 | 57.46 | 57.48 | 57.11 | 57.44 | 10,004 | +0.28(+0.49%) |
Mar 24, 2022 | 57.19 | 57.26 | 56.98 | 57.16 | 15,321 | -0.13(-0.22%) |
Mar 23, 2022 | 57.43 | 57.54 | 57.08 | 57.29 | 6,896 | -1.14(-1.95%) |
Mar 22, 2022 | 58.24 | 58.48 | 58.20 | 58.43 | 5,541 | +0.78(+1.36%) |
Mar 21, 2022 | 57.81 | 58.03 | 57.54 | 57.64 | 7,202 | -0.57(-0.97%) |
Mar 18, 2022 | 56.92 | 58.32 | 56.92 | 58.21 | 4,394 | +0.62(+1.08%) |
Mar 17, 2022 | 57.06 | 57.72 | 56.99 | 57.59 | 15,459 | +0.29(+0.51%) |
Mar 16, 2022 | 56.17 | 57.38 | 56.17 | 57.29 | 18,451 | +2.58(+4.71%) |
Mar 15, 2022 | 54.80 | 54.94 | 54.22 | 54.72 | 84,683 | -0.20(-0.36%) |
Mar 14, 2022 | 55.16 | 55.68 | 54.90 | 54.92 | 48,885 | +0.95(+1.77%) |
Mar 11, 2022 | 54.97 | 55.11 | 53.77 | 53.96 | 20,286 | +0.98(+1.85%) |
Mar 10, 2022 | 53.86 | 54.29 | 52.98 | 52.98 | 126,724 | -1.59(-2.91%) |
Mar 09, 2022 | 53.99 | 55.17 | 53.72 | 54.57 | 42,701 | +2.57(+4.94%) |
Mar 08, 2022 | 51.74 | 53.03 | 51.22 | 52.00 | 91,402 | +1.84(+3.67%) |
Mar 07, 2022 | 52.15 | 52.18 | 49.61 | 50.16 | 118,812 | -2.15(-4.11%) |
Mar 04, 2022 | 52.59 | 52.59 | 51.74 | 52.31 | 126,170 | -2.51(-4.58%) |
Mar 03, 2022 | 56.16 | 56.16 | 54.54 | 54.82 | 34,227 | -1.67(-2.96%) |
Mar 02, 2022 | 56.28 | 56.78 | 56.06 | 56.49 | 53,998 | +0.61(+1.10%) |
Mar 01, 2022 | 56.97 | 56.97 | 55.37 | 55.88 | 23,454 | -1.53(-2.66%) |
Feb 28, 2022 | 57.45 | 58.41 | 57.08 | 57.41 | 49,152 | -0.94(-1.62%) |
Feb 25, 2022 | 57.51 | 58.35 | 57.55 | 58.35 | 36,010 | +1.74(+3.07%) |
Feb 24, 2022 | 54.73 | 56.84 | 54.73 | 56.62 | 88,557 | -0.84(-1.46%) |
Feb 23, 2022 | 58.12 | 58.12 | 57.29 | 57.45 | 7,091 | -0.63(-1.08%) |
Feb 22, 2022 | 58.41 | 58.69 | 57.71 | 58.08 | 91,304 | -1.21(-2.04%) |
Feb 18, 2022 | 59.30 | 0 | -0.71(-1.18%) | |||
Feb 17, 2022 | 60.68 | 60.71 | 59.84 | 60.00 | 24,229 | -1.04(-1.70%) |
Feb 16, 2022 | 60.89 | 61.34 | 60.68 | 61.04 | 95,258 | -0.20(-0.32%) |
Feb 15, 2022 | 60.64 | 61.24 | 60.58 | 61.24 | 33,380 | +1.69(+2.84%) |
Feb 14, 2022 | 59.62 | 59.68 | 58.98 | 59.55 | 32,868 | -0.64(-1.07%) |
Feb 11, 2022 | 61.44 | 61.62 | 60.14 | 60.19 | 43,111 | -1.18(-1.92%) |
Feb 10, 2022 | 61.11 | 62.24 | 61.11 | 61.37 | 38,879 | -0.86(-1.38%) |
Feb 09, 2022 | 62.03 | 62.23 | 61.92 | 62.23 | 15,312 | +1.53(+2.52%) |
Feb 08, 2022 | 60.37 | 60.84 | 60.35 | 60.70 | 43,373 | +0.04(+0.06%) |
Feb 07, 2022 | 60.71 | 61.06 | 60.66 | 60.66 | 362,760 | -0.43(-0.71%) |
Feb 04, 2022 | 60.89 | 61.27 | 60.69 | 61.10 | 791,168 | -0.34(-0.56%) |
Feb 03, 2022 | 61.78 | 61.43 | 61.44 | 94,156 | -1.10(-1.76%) | |
Feb 02, 2022 | 62.75 | 62.75 | 62.13 | 62.54 | 153,815 | +0.61(+0.98%) |