Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.80 | 59.01 | 54.03 | 54.20 | 4,916,613 | -5.15(-8.67%) |
Apr 28, 2022 | 58.79 | 59.88 | 57.98 | 59.35 | 1,777,412 | +0.72(+1.23%) |
Apr 27, 2022 | 58.13 | 59.65 | 57.95 | 58.62 | 2,780,577 | +0.55(+0.95%) |
Apr 26, 2022 | 58.61 | 59.34 | 57.97 | 58.07 | 1,555,443 | -0.66(-1.13%) |
Apr 25, 2022 | 59.26 | 59.47 | 57.70 | 58.73 | 1,644,022 | -0.54(-0.92%) |
Apr 22, 2022 | 60.44 | 60.44 | 59.21 | 59.28 | 1,120,095 | -1.12(-1.85%) |
Apr 21, 2022 | 61.37 | 61.51 | 60.30 | 60.40 | 1,315,215 | -0.51(-0.85%) |
Apr 20, 2022 | 59.78 | 61.30 | 59.60 | 60.91 | 1,458,916 | +1.31(+2.19%) |
Apr 19, 2022 | 58.13 | 59.76 | 57.91 | 59.60 | 1,418,473 | +1.71(+2.96%) |
Apr 18, 2022 | 57.77 | 58.10 | 57.48 | 57.89 | 1,040,365 | +0.23(+0.39%) |
Apr 14, 2022 | 58.53 | 58.65 | 57.59 | 57.66 | 1,085,710 | -0.60(-1.04%) |
Apr 13, 2022 | 58.22 | 58.62 | 57.59 | 58.27 | 1,109,014 | -0.03(-0.05%) |
Apr 12, 2022 | 57.95 | 58.78 | 57.78 | 58.30 | 1,161,275 | +0.17(+0.29%) |
Apr 11, 2022 | 58.86 | 59.11 | 57.93 | 58.13 | 1,514,420 | -0.79(-1.34%) |
Apr 08, 2022 | 59.73 | 59.73 | 58.52 | 58.92 | 1,854,971 | -0.83(-1.39%) |
Apr 07, 2022 | 59.51 | 60.10 | 59.01 | 59.75 | 1,746,247 | -0.21(-0.35%) |
Apr 06, 2022 | 58.61 | 60.06 | 58.05 | 59.96 | 1,727,662 | +1.26(+2.14%) |
Apr 05, 2022 | 58.11 | 59.23 | 58.11 | 58.70 | 1,241,824 | +0.47(+0.80%) |
Apr 04, 2022 | 58.75 | 58.79 | 57.62 | 58.24 | 1,675,052 | -0.40(-0.68%) |
Apr 01, 2022 | 57.63 | 58.74 | 57.43 | 58.63 | 1,254,176 | +1.16(+2.02%) |
Mar 31, 2022 | 58.78 | 58.89 | 57.42 | 57.48 | 2,061,584 | -1.04(-1.78%) |
Mar 30, 2022 | 57.80 | 58.58 | 57.53 | 58.52 | 1,863,104 | +0.41(+0.70%) |
Mar 29, 2022 | 57.50 | 58.35 | 57.00 | 58.11 | 2,394,734 | +1.05(+1.84%) |
Mar 28, 2022 | 56.28 | 57.41 | 55.98 | 57.06 | 2,277,998 | +0.88(+1.57%) |
Mar 25, 2022 | 55.70 | 56.25 | 55.19 | 56.18 | 1,658,901 | +0.65(+1.18%) |
Mar 24, 2022 | 55.47 | 55.70 | 54.82 | 55.53 | 2,409,823 | +0.08(+0.14%) |
Mar 23, 2022 | 55.31 | 55.66 | 54.82 | 55.45 | 1,827,519 | -0.07(-0.12%) |
Mar 22, 2022 | 55.68 | 55.84 | 55.31 | 55.52 | 1,865,028 | +0.02(+0.04%) |
Mar 21, 2022 | 55.75 | 56.01 | 54.96 | 55.50 | 1,351,750 | -0.22(-0.39%) |
Mar 18, 2022 | 55.04 | 55.86 | 54.98 | 55.71 | 3,391,373 | +0.54(+0.99%) |
Mar 17, 2022 | 54.16 | 55.18 | 54.15 | 55.17 | 1,288,641 | +0.85(+1.57%) |
Mar 16, 2022 | 53.94 | 54.36 | 52.94 | 54.32 | 2,115,862 | +0.76(+1.42%) |
Mar 15, 2022 | 54.37 | 54.64 | 52.97 | 53.56 | 1,523,360 | -0.20(-0.37%) |
Mar 14, 2022 | 53.39 | 53.97 | 53.13 | 53.75 | 1,356,268 | +0.66(+1.25%) |
Mar 11, 2022 | 54.39 | 54.57 | 52.87 | 53.09 | 1,709,005 | -0.87(-1.61%) |
Mar 10, 2022 | 53.22 | 54.12 | 52.92 | 53.96 | 1,150,916 | +0.14(+0.26%) |
Mar 09, 2022 | 54.09 | 54.34 | 53.53 | 53.82 | 1,327,202 | +0.71(+1.34%) |
Mar 08, 2022 | 53.86 | 54.37 | 52.89 | 53.11 | 2,003,805 | -0.86(-1.60%) |
Mar 07, 2022 | 54.38 | 55.03 | 53.95 | 53.97 | 2,679,047 | -0.39(-0.71%) |
Mar 04, 2022 | 53.09 | 54.41 | 53.09 | 54.36 | 2,048,840 | +0.75(+1.40%) |
Mar 03, 2022 | 53.22 | 53.76 | 52.63 | 53.60 | 1,846,588 | +0.85(+1.61%) |
Mar 02, 2022 | 52.56 | 53.11 | 52.45 | 52.75 | 2,249,730 | +0.42(+0.79%) |
Mar 01, 2022 | 52.75 | 53.16 | 52.11 | 52.34 | 2,083,769 | -0.13(-0.25%) |
Feb 28, 2022 | 52.78 | 52.92 | 51.83 | 52.47 | 3,180,445 | -0.89(-1.67%) |
Feb 25, 2022 | 52.09 | 53.53 | 52.16 | 53.36 | 1,941,973 | +1.47(+2.82%) |
Feb 24, 2022 | 50.81 | 52.07 | 50.35 | 51.89 | 2,446,234 | +0.23(+0.44%) |
Feb 23, 2022 | 52.20 | 52.77 | 51.56 | 51.66 | 1,765,778 | -0.56(-1.08%) |
Feb 22, 2022 | 52.34 | 52.62 | 51.87 | 52.23 | 2,136,178 | -0.16(-0.30%) |
Feb 18, 2022 | 52.39 | 0 | -0.09(-0.17%) | |||
Feb 17, 2022 | 53.10 | 53.23 | 52.39 | 52.48 | 2,140,420 | -0.85(-1.60%) |
Feb 16, 2022 | 53.58 | 53.85 | 52.52 | 53.33 | 2,092,801 | -0.13(-0.24%) |
Feb 15, 2022 | 54.25 | 54.59 | 53.43 | 53.46 | 1,889,358 | -0.27(-0.50%) |
Feb 14, 2022 | 54.45 | 55.07 | 53.59 | 53.72 | 1,792,422 | -0.65(-1.20%) |
Feb 11, 2022 | 55.13 | 55.63 | 53.89 | 54.37 | 2,222,011 | -0.73(-1.32%) |
Feb 10, 2022 | 56.78 | 57.10 | 54.87 | 55.10 | 1,716,100 | -2.55(-4.42%) |
Feb 09, 2022 | 56.86 | 57.81 | 56.85 | 57.65 | 2,074,212 | +1.43(+2.54%) |
Feb 08, 2022 | 56.46 | 56.74 | 56.05 | 56.23 | 1,885,146 | -0.22(-0.38%) |
Feb 07, 2022 | 56.84 | 57.15 | 56.18 | 56.44 | 1,812,543 | -0.36(-0.64%) |
Feb 04, 2022 | 57.54 | 57.64 | 56.47 | 56.81 | 1,515,746 | -1.10(-1.90%) |
Feb 03, 2022 | 57.92 | 58.24 | 57.91 | 1,468,545 | -0.06(-0.10%) | |
Feb 02, 2022 | 56.44 | 58.16 | 56.44 | 57.97 | 3,164,919 | +1.63(+2.88%) |