Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.27 | 52.23 | 50.07 | 50.29 | 236,075 | -0.25(-0.49%) |
Apr 28, 2022 | 50.28 | 51.33 | 49.01 | 50.54 | 225,745 | +1.24(+2.52%) |
Apr 27, 2022 | 49.10 | 50.01 | 48.51 | 49.30 | 138,439 | +0.00(+0.00%) |
Apr 26, 2022 | 51.31 | 51.31 | 49.30 | 49.30 | 162,537 | -2.64(-5.08%) |
Apr 25, 2022 | 49.91 | 52.20 | 49.17 | 51.94 | 168,209 | +1.37(+2.71%) |
Apr 22, 2022 | 51.65 | 51.70 | 49.76 | 50.57 | 181,749 | -1.47(-2.82%) |
Apr 21, 2022 | 54.14 | 54.21 | 51.68 | 52.04 | 182,258 | -1.35(-2.53%) |
Apr 20, 2022 | 54.21 | 54.75 | 52.74 | 53.39 | 184,709 | -0.30(-0.56%) |
Apr 19, 2022 | 52.45 | 54.67 | 52.45 | 53.69 | 159,953 | +1.17(+2.23%) |
Apr 18, 2022 | 52.20 | 52.63 | 51.33 | 52.52 | 129,889 | +0.31(+0.59%) |
Apr 14, 2022 | 52.53 | 53.59 | 51.82 | 52.21 | 155,525 | -0.12(-0.23%) |
Apr 13, 2022 | 52.35 | 52.96 | 52.14 | 52.33 | 142,189 | +0.24(+0.46%) |
Apr 12, 2022 | 52.34 | 54.90 | 52.08 | 52.09 | 269,948 | +0.06(+0.12%) |
Apr 11, 2022 | 50.00 | 52.29 | 49.50 | 52.03 | 197,420 | +1.31(+2.58%) |
Apr 08, 2022 | 50.64 | 51.72 | 49.41 | 50.72 | 172,710 | +0.01(+0.02%) |
Apr 07, 2022 | 51.08 | 51.36 | 49.36 | 50.71 | 378,179 | -0.23(-0.45%) |
Apr 06, 2022 | 53.05 | 53.05 | 50.27 | 50.94 | 438,022 | -2.15(-4.05%) |
Apr 05, 2022 | 56.42 | 56.78 | 52.97 | 53.09 | 415,841 | -3.07(-5.47%) |
Apr 04, 2022 | 56.50 | 57.01 | 55.66 | 56.16 | 258,305 | +0.22(+0.39%) |
Apr 01, 2022 | 58.18 | 58.59 | 55.63 | 55.94 | 273,388 | -2.07(-3.57%) |
Mar 31, 2022 | 60.35 | 60.85 | 57.79 | 58.01 | 251,037 | -2.53(-4.18%) |
Mar 30, 2022 | 62.74 | 62.80 | 60.50 | 60.54 | 132,984 | -2.68(-4.24%) |
Mar 29, 2022 | 60.63 | 63.61 | 60.63 | 63.22 | 272,977 | +3.52(+5.90%) |
Mar 28, 2022 | 59.20 | 59.89 | 57.74 | 59.70 | 100,488 | +0.53(+0.90%) |
Mar 25, 2022 | 59.38 | 59.60 | 58.05 | 59.17 | 130,992 | -0.20(-0.34%) |
Mar 24, 2022 | 59.25 | 59.50 | 57.61 | 59.37 | 118,947 | +0.86(+1.47%) |
Mar 23, 2022 | 61.64 | 62.79 | 57.97 | 58.51 | 226,753 | -3.50(-5.64%) |
Mar 22, 2022 | 61.75 | 63.13 | 61.42 | 62.01 | 86,912 | +0.66(+1.08%) |
Mar 21, 2022 | 61.44 | 61.95 | 60.51 | 61.35 | 172,396 | +0.06(+0.10%) |
Mar 18, 2022 | 59.69 | 61.33 | 58.75 | 61.29 | 279,559 | +1.39(+2.32%) |
Mar 17, 2022 | 61.10 | 61.13 | 59.19 | 59.90 | 105,266 | -1.44(-2.35%) |
Mar 16, 2022 | 60.42 | 62.44 | 60.00 | 61.34 | 229,915 | +1.83(+3.08%) |
Mar 15, 2022 | 57.99 | 59.59 | 57.61 | 59.51 | 224,165 | +1.51(+2.60%) |
Mar 14, 2022 | 60.94 | 60.94 | 57.24 | 58.00 | 326,842 | -2.42(-4.01%) |
Mar 11, 2022 | 64.04 | 64.41 | 60.08 | 60.42 | 216,660 | -2.83(-4.47%) |
Mar 10, 2022 | 63.00 | 63.71 | 62.36 | 63.25 | 121,885 | -1.04(-1.62%) |
Mar 09, 2022 | 62.62 | 65.24 | 62.62 | 64.29 | 173,128 | +3.11(+5.08%) |
Mar 08, 2022 | 59.26 | 62.58 | 58.50 | 61.18 | 185,069 | +1.91(+3.22%) |
Mar 07, 2022 | 65.50 | 65.65 | 58.92 | 59.27 | 253,559 | -6.69(-10.14%) |
Mar 04, 2022 | 68.62 | 69.25 | 65.41 | 65.96 | 181,614 | -3.76(-5.39%) |
Mar 03, 2022 | 70.51 | 70.51 | 68.47 | 69.72 | 97,488 | -0.72(-1.02%) |
Mar 02, 2022 | 68.89 | 71.28 | 68.55 | 70.44 | 65,276 | +1.89(+2.76%) |
Mar 01, 2022 | 69.69 | 69.88 | 67.71 | 68.55 | 94,960 | -1.12(-1.61%) |
Feb 28, 2022 | 68.33 | 70.88 | 68.28 | 69.67 | 123,325 | +0.64(+0.93%) |
Feb 25, 2022 | 68.25 | 69.12 | 67.95 | 69.03 | 87,749 | +1.13(+1.66%) |
Feb 24, 2022 | 65.68 | 68.06 | 65.00 | 67.90 | 135,454 | +0.40(+0.59%) |
Feb 23, 2022 | 67.52 | 68.60 | 66.64 | 67.50 | 135,755 | +0.13(+0.19%) |
Feb 22, 2022 | 67.20 | 68.61 | 66.04 | 67.37 | 211,792 | -0.28(-0.41%) |
Feb 18, 2022 | 67.65 | 0 | +0.10(+0.15%) | |||
Feb 17, 2022 | 67.65 | 67.94 | 66.49 | 67.55 | 104,009 | -0.86(-1.26%) |
Feb 16, 2022 | 68.74 | 68.75 | 67.61 | 68.41 | 101,203 | -0.98(-1.41%) |
Feb 15, 2022 | 68.22 | 70.03 | 68.14 | 69.39 | 148,747 | +2.08(+3.09%) |
Feb 14, 2022 | 68.84 | 69.54 | 66.53 | 67.31 | 207,514 | -1.51(-2.19%) |
Feb 11, 2022 | 68.61 | 69.99 | 68.25 | 68.82 | 129,829 | +0.40(+0.58%) |
Feb 10, 2022 | 68.67 | 70.81 | 67.83 | 68.42 | 168,255 | -1.53(-2.19%) |
Feb 09, 2022 | 71.63 | 72.47 | 69.86 | 69.95 | 207,271 | -0.21(-0.30%) |
Feb 08, 2022 | 66.97 | 70.44 | 65.50 | 70.16 | 254,053 | +5.43(+8.39%) |
Feb 07, 2022 | 63.71 | 65.03 | 63.25 | 64.73 | 128,415 | +0.88(+1.38%) |
Feb 04, 2022 | 64.21 | 65.00 | 62.25 | 63.85 | 105,876 | -0.43(-0.67%) |
Feb 03, 2022 | 64.71 | 63.86 | 64.28 | 250,309 | -0.65(-1.00%) | |
Feb 02, 2022 | 68.01 | 68.01 | 64.74 | 64.93 | 158,788 | -3.28(-4.81%) |