Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.87 | 52.49 | 50.68 | 50.75 | 225,464 | -1.50(-2.88%) |
Apr 28, 2022 | 51.86 | 52.54 | 50.82 | 52.25 | 205,675 | +0.93(+1.82%) |
Apr 27, 2022 | 51.38 | 52.00 | 50.77 | 51.32 | 986,529 | -0.04(-0.08%) |
Apr 26, 2022 | 52.40 | 52.52 | 51.36 | 51.36 | 500,739 | -1.53(-2.90%) |
Apr 25, 2022 | 51.62 | 52.91 | 51.31 | 52.89 | 771,692 | +0.87(+1.68%) |
Apr 22, 2022 | 53.03 | 53.12 | 51.89 | 52.01 | 11,882,682 | -1.34(-2.50%) |
Apr 21, 2022 | 54.99 | 55.29 | 53.16 | 53.35 | 2,763,078 | -0.98(-1.81%) |
Apr 20, 2022 | 54.67 | 55.05 | 54.30 | 54.33 | 2,610,515 | -0.17(-0.31%) |
Apr 19, 2022 | 52.93 | 54.58 | 52.93 | 54.50 | 106,548 | +1.64(+3.10%) |
Apr 18, 2022 | 52.92 | 53.22 | 52.52 | 52.86 | 149,301 | -0.28(-0.54%) |
Apr 14, 2022 | 53.38 | 53.67 | 53.12 | 53.14 | 202,305 | -0.19(-0.35%) |
Apr 13, 2022 | 52.33 | 53.45 | 52.33 | 53.33 | 200,505 | +1.11(+2.13%) |
Apr 12, 2022 | 52.76 | 53.50 | 52.07 | 52.22 | 196,519 | +0.00(+0.00%) |
Apr 11, 2022 | 51.76 | 53.13 | 51.62 | 52.22 | 288,767 | +0.08(+0.15%) |
Apr 08, 2022 | 51.90 | 52.77 | 51.58 | 52.14 | 253,410 | +0.22(+0.42%) |
Apr 07, 2022 | 51.86 | 52.16 | 50.93 | 51.93 | 699,615 | -0.12(-0.23%) |
Apr 06, 2022 | 52.48 | 52.48 | 51.45 | 52.04 | 558,032 | -0.98(-1.85%) |
Apr 05, 2022 | 53.85 | 54.22 | 52.88 | 53.03 | 225,357 | -1.07(-1.98%) |
Apr 04, 2022 | 53.46 | 54.15 | 53.24 | 54.10 | 82,346 | +0.71(+1.32%) |
Apr 01, 2022 | 53.85 | 54.02 | 53.14 | 53.39 | 266,760 | -0.12(-0.22%) |
Mar 31, 2022 | 54.78 | 54.78 | 53.51 | 53.51 | 238,276 | -1.44(-2.63%) |
Mar 30, 2022 | 55.75 | 55.79 | 54.74 | 54.95 | 212,596 | -1.08(-1.93%) |
Mar 29, 2022 | 55.12 | 56.18 | 55.12 | 56.03 | 124,899 | +1.72(+3.16%) |
Mar 28, 2022 | 54.25 | 54.34 | 53.62 | 54.31 | 165,756 | +0.03(+0.05%) |
Mar 25, 2022 | 54.57 | 54.57 | 53.92 | 54.28 | 88,392 | -0.09(-0.17%) |
Mar 24, 2022 | 54.24 | 54.41 | 53.85 | 54.38 | 122,614 | +0.40(+0.75%) |
Mar 23, 2022 | 54.94 | 54.94 | 53.95 | 53.97 | 312,490 | -1.22(-2.20%) |
Mar 22, 2022 | 55.04 | 55.55 | 54.90 | 55.19 | 238,721 | +0.53(+0.97%) |
Mar 21, 2022 | 55.59 | 55.72 | 54.29 | 54.66 | 67,641 | -0.99(-1.78%) |
Mar 18, 2022 | 54.61 | 55.74 | 54.43 | 55.65 | 61,450 | +0.71(+1.29%) |
Mar 17, 2022 | 54.27 | 54.96 | 54.01 | 54.94 | 74,468 | +0.42(+0.77%) |
Mar 16, 2022 | 53.51 | 54.65 | 53.10 | 54.52 | 278,952 | +1.66(+3.14%) |
Mar 15, 2022 | 51.91 | 52.96 | 51.91 | 52.86 | 167,680 | +1.32(+2.57%) |
Mar 14, 2022 | 52.02 | 52.44 | 51.34 | 51.54 | 247,670 | -0.30(-0.59%) |
Mar 11, 2022 | 53.15 | 53.15 | 51.80 | 51.84 | 4,693,970 | -0.90(-1.71%) |
Mar 10, 2022 | 52.14 | 52.80 | 51.90 | 52.75 | 251,050 | -0.10(-0.19%) |
Mar 09, 2022 | 52.75 | 53.45 | 52.71 | 52.84 | 455,826 | +1.43(+2.79%) |
Mar 08, 2022 | 50.90 | 52.84 | 50.65 | 51.41 | 252,082 | +0.68(+1.33%) |
Mar 07, 2022 | 53.55 | 53.59 | 50.72 | 50.74 | 111,797 | -3.00(-5.58%) |
Mar 04, 2022 | 54.68 | 54.68 | 53.24 | 53.74 | 123,288 | -1.42(-2.58%) |
Mar 03, 2022 | 56.23 | 56.23 | 54.86 | 55.16 | 99,522 | -0.82(-1.47%) |
Mar 02, 2022 | 54.54 | 56.30 | 54.54 | 55.98 | 127,135 | +1.81(+3.35%) |
Mar 01, 2022 | 55.13 | 55.35 | 53.87 | 54.17 | 299,333 | -1.09(-1.97%) |
Feb 28, 2022 | 54.66 | 55.51 | 54.57 | 55.26 | 242,536 | -0.15(-0.27%) |
Feb 25, 2022 | 54.11 | 55.44 | 54.01 | 55.40 | 636,279 | +1.27(+2.36%) |
Feb 24, 2022 | 51.46 | 54.27 | 51.32 | 54.13 | 367,846 | +1.06(+2.00%) |
Feb 23, 2022 | 54.47 | 54.67 | 53.01 | 53.07 | 164,487 | -1.14(-2.10%) |
Feb 22, 2022 | 55.41 | 55.77 | 53.88 | 54.21 | 128,364 | -1.64(-2.93%) |
Feb 18, 2022 | 55.85 | 0 | -0.14(-0.25%) | |||
Feb 17, 2022 | 56.90 | 56.99 | 55.88 | 55.98 | 84,713 | -1.33(-2.33%) |
Feb 16, 2022 | 57.13 | 57.48 | 56.80 | 57.32 | 121,534 | -0.31(-0.54%) |
Feb 15, 2022 | 56.95 | 57.74 | 56.95 | 57.63 | 304,672 | +1.42(+2.53%) |
Feb 14, 2022 | 56.57 | 57.05 | 55.90 | 56.21 | 133,983 | -0.26(-0.47%) |
Feb 11, 2022 | 57.48 | 57.90 | 56.22 | 56.47 | 231,070 | -1.01(-1.76%) |
Feb 10, 2022 | 57.82 | 58.89 | 57.25 | 57.48 | 131,350 | -0.93(-1.60%) |
Feb 09, 2022 | 57.60 | 58.47 | 57.60 | 58.42 | 109,205 | +1.32(+2.32%) |
Feb 08, 2022 | 56.00 | 57.13 | 55.92 | 57.09 | 154,393 | +1.19(+2.12%) |
Feb 07, 2022 | 55.97 | 56.33 | 55.51 | 55.91 | 83,472 | +0.20(+0.35%) |
Feb 04, 2022 | 55.76 | 56.20 | 54.97 | 55.71 | 353,831 | -0.18(-0.32%) |
Feb 03, 2022 | 56.19 | 56.98 | 55.79 | 55.89 | 137,330 | -1.00(-1.76%) |
Feb 02, 2022 | 57.26 | 57.26 | 56.37 | 56.89 | 493,591 | -0.10(-0.17%) |