Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.69 | 53.69 | 49.41 | 51.13 | 1,192,090 | -2.67(-4.96%) |
Apr 28, 2022 | 54.48 | 54.61 | 53.15 | 53.79 | 181,044 | -0.11(-0.21%) |
Apr 27, 2022 | 53.31 | 54.07 | 52.74 | 53.91 | 306,374 | +0.64(+1.20%) |
Apr 26, 2022 | 55.22 | 55.55 | 53.20 | 53.27 | 214,632 | -2.42(-4.35%) |
Apr 25, 2022 | 55.66 | 56.21 | 54.55 | 55.69 | 431,119 | -0.54(-0.96%) |
Apr 22, 2022 | 57.32 | 57.57 | 56.01 | 56.23 | 247,317 | -0.99(-1.73%) |
Apr 21, 2022 | 57.87 | 59.53 | 56.83 | 57.22 | 221,607 | -0.17(-0.29%) |
Apr 20, 2022 | 57.56 | 57.71 | 57.01 | 57.39 | 186,220 | -0.24(-0.42%) |
Apr 19, 2022 | 56.56 | 57.81 | 56.56 | 57.63 | 249,445 | +1.07(+1.89%) |
Apr 18, 2022 | 57.75 | 58.11 | 56.49 | 56.56 | 194,272 | -1.44(-2.49%) |
Apr 14, 2022 | 58.94 | 59.23 | 57.94 | 58.01 | 209,923 | -0.85(-1.44%) |
Apr 13, 2022 | 59.07 | 59.61 | 58.56 | 58.85 | 279,117 | -0.22(-0.37%) |
Apr 12, 2022 | 60.02 | 60.47 | 58.81 | 59.07 | 268,310 | -0.28(-0.47%) |
Apr 11, 2022 | 60.08 | 60.46 | 59.20 | 59.35 | 302,400 | -0.57(-0.95%) |
Apr 08, 2022 | 61.80 | 61.90 | 59.91 | 59.92 | 327,522 | -1.79(-2.90%) |
Apr 07, 2022 | 62.77 | 63.05 | 61.10 | 61.71 | 279,976 | -1.16(-1.85%) |
Apr 06, 2022 | 61.21 | 63.11 | 61.18 | 62.87 | 447,365 | +1.42(+2.30%) |
Apr 05, 2022 | 60.46 | 61.90 | 60.30 | 61.46 | 425,320 | +1.21(+2.00%) |
Apr 04, 2022 | 60.02 | 60.39 | 59.39 | 60.25 | 316,541 | +0.11(+0.19%) |
Apr 01, 2022 | 58.04 | 60.24 | 57.91 | 60.14 | 500,664 | +2.15(+3.71%) |
Mar 31, 2022 | 56.63 | 58.08 | 56.49 | 57.99 | 486,383 | +1.47(+2.60%) |
Mar 30, 2022 | 57.32 | 57.41 | 56.41 | 56.52 | 169,637 | -0.80(-1.39%) |
Mar 29, 2022 | 55.72 | 57.40 | 55.72 | 57.32 | 438,320 | +2.01(+3.63%) |
Mar 28, 2022 | 54.20 | 55.45 | 53.96 | 55.31 | 277,860 | +1.42(+2.64%) |
Mar 25, 2022 | 54.32 | 54.70 | 53.88 | 53.88 | 323,713 | -0.28(-0.52%) |
Mar 24, 2022 | 53.92 | 54.26 | 53.57 | 54.16 | 232,692 | +0.39(+0.73%) |
Mar 23, 2022 | 54.69 | 55.06 | 53.57 | 53.77 | 229,338 | -1.03(-1.88%) |
Mar 22, 2022 | 54.41 | 55.33 | 54.01 | 54.80 | 329,136 | +0.32(+0.59%) |
Mar 21, 2022 | 56.76 | 57.09 | 54.14 | 54.48 | 284,926 | -2.25(-3.96%) |
Mar 18, 2022 | 55.93 | 57.30 | 55.81 | 56.72 | 637,547 | +0.87(+1.56%) |
Mar 17, 2022 | 55.03 | 56.29 | 54.62 | 55.85 | 203,295 | +0.62(+1.12%) |
Mar 16, 2022 | 55.35 | 55.73 | 54.20 | 55.23 | 310,887 | +0.00(+0.00%) |
Mar 15, 2022 | 55.59 | 55.75 | 54.06 | 55.23 | 264,010 | +0.20(+0.37%) |
Mar 14, 2022 | 55.06 | 55.73 | 54.82 | 55.03 | 369,738 | -0.03(-0.05%) |
Mar 11, 2022 | 56.32 | 56.73 | 54.98 | 55.05 | 274,259 | -1.27(-2.25%) |
Mar 10, 2022 | 55.18 | 56.45 | 54.88 | 56.32 | 297,955 | +0.50(+0.89%) |
Mar 09, 2022 | 54.87 | 56.07 | 54.44 | 55.82 | 348,153 | +1.83(+3.38%) |
Mar 08, 2022 | 54.62 | 55.87 | 53.95 | 53.99 | 472,558 | -0.69(-1.25%) |
Mar 07, 2022 | 54.80 | 55.52 | 54.43 | 54.68 | 359,502 | -0.21(-0.38%) |
Mar 04, 2022 | 53.95 | 55.12 | 53.49 | 54.89 | 279,430 | +0.33(+0.60%) |
Mar 03, 2022 | 54.72 | 55.31 | 54.27 | 54.56 | 223,991 | -0.03(-0.05%) |
Mar 02, 2022 | 54.25 | 55.09 | 54.05 | 54.59 | 321,133 | +0.55(+1.02%) |
Mar 01, 2022 | 54.53 | 55.18 | 53.55 | 54.03 | 373,768 | -0.63(-1.15%) |
Feb 28, 2022 | 54.33 | 55.34 | 53.97 | 54.66 | 581,592 | -0.52(-0.94%) |
Feb 25, 2022 | 51.73 | 55.21 | 51.73 | 55.18 | 687,162 | +3.03(+5.80%) |
Feb 24, 2022 | 52.37 | 52.50 | 49.34 | 52.15 | 738,910 | -0.10(-0.20%) |
Feb 23, 2022 | 54.13 | 54.55 | 52.00 | 52.26 | 417,356 | -1.56(-2.90%) |
Feb 22, 2022 | 54.78 | 54.90 | 53.70 | 53.82 | 369,159 | -0.85(-1.56%) |
Feb 18, 2022 | 54.67 | 0 | -0.82(-1.48%) | |||
Feb 17, 2022 | 56.05 | 56.26 | 55.38 | 55.49 | 257,596 | -1.04(-1.85%) |
Feb 16, 2022 | 56.38 | 56.69 | 55.42 | 56.53 | 209,346 | -0.12(-0.21%) |
Feb 15, 2022 | 56.75 | 57.31 | 56.31 | 56.65 | 179,585 | +0.59(+1.05%) |
Feb 14, 2022 | 56.06 | 56.49 | 55.02 | 56.07 | 460,275 | +0.03(+0.06%) |
Feb 11, 2022 | 57.10 | 57.90 | 55.82 | 56.03 | 338,127 | -1.14(-1.99%) |
Feb 10, 2022 | 57.62 | 58.83 | 56.98 | 57.17 | 505,337 | +0.57(+1.01%) |
Feb 09, 2022 | 55.30 | 56.65 | 54.84 | 56.60 | 394,933 | +1.79(+3.27%) |
Feb 08, 2022 | 54.73 | 54.91 | 54.41 | 54.81 | 140,399 | +0.12(+0.22%) |
Feb 07, 2022 | 54.15 | 54.83 | 53.59 | 54.69 | 222,133 | +0.73(+1.36%) |
Feb 04, 2022 | 53.62 | 54.30 | 53.24 | 53.96 | 173,641 | +0.05(+0.10%) |
Feb 03, 2022 | 55.09 | 53.60 | 53.90 | 222,649 | -1.22(-2.22%) | |
Feb 02, 2022 | 56.56 | 56.67 | 54.67 | 55.13 | 297,123 | -0.91(-1.62%) |