Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.73 | 55.73 | 53.97 | 53.97 | 9,383 | -2.06(-3.67%) |
Apr 28, 2022 | 55.42 | 56.32 | 54.99 | 56.02 | 59,565 | +1.13(+2.06%) |
Apr 27, 2022 | 54.82 | 55.45 | 54.64 | 54.89 | 28,640 | -0.25(-0.45%) |
Apr 26, 2022 | 55.92 | 55.98 | 55.14 | 55.14 | 40,882 | -0.91(-1.62%) |
Apr 25, 2022 | 55.58 | 56.16 | 54.81 | 56.05 | 8,396 | +0.14(+0.26%) |
Apr 22, 2022 | 57.39 | 57.43 | 55.91 | 55.91 | 5,399 | -1.85(-3.21%) |
Apr 21, 2022 | 59.05 | 59.10 | 57.71 | 57.76 | 4,803 | -1.02(-1.74%) |
Apr 20, 2022 | 58.90 | 59.05 | 58.72 | 58.78 | 7,719 | +0.27(+0.46%) |
Apr 19, 2022 | 58.35 | 58.60 | 58.26 | 58.51 | 16,488 | +0.61(+1.05%) |
Apr 18, 2022 | 58.02 | 58.18 | 57.70 | 57.91 | 85,890 | +0.01(+0.01%) |
Apr 14, 2022 | 58.23 | 58.42 | 57.90 | 57.90 | 64,677 | -0.52(-0.89%) |
Apr 13, 2022 | 57.88 | 58.46 | 57.82 | 58.42 | 50,180 | +0.50(+0.87%) |
Apr 12, 2022 | 58.57 | 58.70 | 57.75 | 57.92 | 30,665 | -0.10(-0.17%) |
Apr 11, 2022 | 58.59 | 58.59 | 58.01 | 58.01 | 63,582 | -1.18(-1.99%) |
Apr 08, 2022 | 59.08 | 59.42 | 58.97 | 59.19 | 56,600 | +0.17(+0.28%) |
Apr 07, 2022 | 58.55 | 59.07 | 58.41 | 59.02 | 3,303 | +0.40(+0.67%) |
Apr 06, 2022 | 58.33 | 58.72 | 58.23 | 58.63 | 10,030 | +0.06(+0.10%) |
Apr 05, 2022 | 59.17 | 59.20 | 58.57 | 58.57 | 4,564 | -0.55(-0.93%) |
Apr 04, 2022 | 59.01 | 59.25 | 58.90 | 59.12 | 89,771 | +0.05(+0.08%) |
Apr 01, 2022 | 59.06 | 59.07 | 58.73 | 59.07 | 7,046 | +0.07(+0.13%) |
Mar 31, 2022 | 59.75 | 59.78 | 59.00 | 59.00 | 4,530 | -0.72(-1.20%) |
Mar 30, 2022 | 59.93 | 59.93 | 59.62 | 59.72 | 4,406 | -0.28(-0.46%) |
Mar 29, 2022 | 60.02 | 60.02 | 59.63 | 60.00 | 45,679 | +0.40(+0.66%) |
Mar 28, 2022 | 59.27 | 59.60 | 59.12 | 59.60 | 15,034 | -0.05(-0.08%) |
Mar 25, 2022 | 59.28 | 59.65 | 59.28 | 59.65 | 4,747 | +0.47(+0.79%) |
Mar 24, 2022 | 58.62 | 59.18 | 58.62 | 59.18 | 2,407 | +0.90(+1.54%) |
Mar 23, 2022 | 58.83 | 58.83 | 58.28 | 58.28 | 10,519 | -0.56(-0.95%) |
Mar 22, 2022 | 58.65 | 58.97 | 58.65 | 58.84 | 5,027 | +0.42(+0.72%) |
Mar 21, 2022 | 58.05 | 58.56 | 58.05 | 58.42 | 8,496 | +0.37(+0.64%) |
Mar 18, 2022 | 57.37 | 58.05 | 57.29 | 58.05 | 19,716 | +0.76(+1.32%) |
Mar 17, 2022 | 56.87 | 57.29 | 56.54 | 57.29 | 30,435 | +0.70(+1.24%) |
Mar 16, 2022 | 56.06 | 56.74 | 55.59 | 56.59 | 12,399 | +1.64(+2.99%) |
Mar 15, 2022 | 54.29 | 54.99 | 54.29 | 54.95 | 7,817 | +0.92(+1.69%) |
Mar 14, 2022 | 54.86 | 54.86 | 53.95 | 54.03 | 2,629 | -0.51(-0.93%) |
Mar 11, 2022 | 55.26 | 55.43 | 54.54 | 54.54 | 17,534 | -0.65(-1.18%) |
Mar 10, 2022 | 54.60 | 55.19 | 54.54 | 55.19 | 4,442 | -0.15(-0.28%) |
Mar 09, 2022 | 54.74 | 55.68 | 54.74 | 55.34 | 12,679 | +1.95(+3.65%) |
Mar 08, 2022 | 53.49 | 54.79 | 53.19 | 53.40 | 4,790 | +0.03(+0.06%) |
Mar 07, 2022 | 55.45 | 55.45 | 53.36 | 53.37 | 14,932 | -2.30(-4.12%) |
Mar 04, 2022 | 55.89 | 55.89 | 55.21 | 55.66 | 5,543 | -1.02(-1.80%) |
Mar 03, 2022 | 57.44 | 57.44 | 56.45 | 56.68 | 4,898 | -0.27(-0.47%) |
Mar 02, 2022 | 56.27 | 57.17 | 56.27 | 56.95 | 135,838 | +1.24(+2.22%) |
Mar 01, 2022 | 57.13 | 57.13 | 55.52 | 55.72 | 11,283 | -1.26(-2.21%) |
Feb 28, 2022 | 56.59 | 57.19 | 56.41 | 56.97 | 8,163 | -0.25(-0.44%) |
Feb 25, 2022 | 56.14 | 57.23 | 56.77 | 57.23 | 7,713 | +1.40(+2.51%) |
Feb 24, 2022 | 53.39 | 55.90 | 53.39 | 55.82 | 98,567 | +0.94(+1.71%) |
Feb 23, 2022 | 56.84 | 56.84 | 54.88 | 54.88 | 57,504 | -1.06(-1.89%) |
Feb 22, 2022 | 56.49 | 56.65 | 55.69 | 55.94 | 46,341 | -0.69(-1.22%) |
Feb 18, 2022 | 56.63 | 0 | -0.49(-0.87%) | |||
Feb 17, 2022 | 57.95 | 57.95 | 57.12 | 57.12 | 2,712 | -1.75(-2.97%) |
Feb 16, 2022 | 58.34 | 58.90 | 58.23 | 58.87 | 9,422 | +0.30(+0.52%) |
Feb 15, 2022 | 58.31 | 58.61 | 58.31 | 58.57 | 2,314 | +0.88(+1.53%) |
Feb 14, 2022 | 57.96 | 58.00 | 57.41 | 57.68 | 4,053 | -0.47(-0.80%) |
Feb 11, 2022 | 59.16 | 59.50 | 57.81 | 58.15 | 5,464 | -1.25(-2.11%) |
Feb 10, 2022 | 59.66 | 60.40 | 59.15 | 59.40 | 4,254 | -0.90(-1.49%) |
Feb 09, 2022 | 59.83 | 60.33 | 59.83 | 60.30 | 41,977 | +1.07(+1.81%) |
Feb 08, 2022 | 58.59 | 59.22 | 58.42 | 59.22 | 1,950 | +0.73(+1.24%) |
Feb 07, 2022 | 58.99 | 59.07 | 58.47 | 58.50 | 12,250 | -0.39(-0.66%) |
Feb 04, 2022 | 58.92 | 58.99 | 58.14 | 58.88 | 34,863 | +0.21(+0.36%) |
Feb 03, 2022 | 59.45 | 58.67 | 58.67 | 18,434 | -1.40(-2.33%) | |
Feb 02, 2022 | 59.72 | 60.07 | 59.72 | 60.07 | 7,483 | +1.19(+2.02%) |