Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.39 | 53.66 | 52.38 | 52.38 | 136,493 | -1.04(-1.95%) |
Apr 28, 2022 | 53.22 | 53.61 | 51.91 | 53.42 | 116,438 | +0.59(+1.12%) |
Apr 27, 2022 | 52.77 | 53.56 | 52.40 | 52.83 | 137,847 | -0.56(-1.05%) |
Apr 26, 2022 | 54.99 | 54.99 | 53.38 | 53.39 | 129,008 | -1.43(-2.61%) |
Apr 25, 2022 | 54.40 | 54.94 | 53.90 | 54.82 | 137,372 | -1.78(-3.14%) |
Apr 22, 2022 | 57.66 | 57.67 | 55.81 | 56.60 | 157,597 | +1.54(+2.79%) |
Apr 21, 2022 | 60.36 | 60.74 | 54.68 | 55.06 | 267,443 | -3.27(-5.60%) |
Apr 20, 2022 | 58.85 | 58.98 | 58.23 | 58.33 | 551,092 | +0.85(+1.48%) |
Apr 19, 2022 | 56.55 | 57.57 | 56.55 | 57.48 | 408,021 | -0.02(-0.03%) |
Apr 18, 2022 | 57.14 | 59.00 | 57.14 | 57.50 | 102,796 | +0.19(+0.33%) |
Apr 14, 2022 | 57.77 | 57.81 | 57.22 | 57.31 | 353,543 | +0.58(+1.02%) |
Apr 13, 2022 | 55.88 | 57.18 | 55.77 | 56.73 | 726,891 | -1.13(-1.95%) |
Apr 12, 2022 | 57.89 | 58.70 | 57.21 | 57.86 | 355,748 | +0.10(+0.17%) |
Apr 11, 2022 | 58.67 | 58.72 | 57.74 | 57.76 | 169,871 | -1.80(-3.02%) |
Apr 08, 2022 | 59.27 | 59.94 | 59.22 | 59.56 | 227,759 | -0.44(-0.73%) |
Apr 07, 2022 | 60.15 | 60.40 | 59.45 | 60.00 | 254,208 | -0.39(-0.65%) |
Apr 06, 2022 | 61.21 | 61.41 | 59.89 | 60.39 | 633,152 | -3.06(-4.82%) |
Apr 05, 2022 | 63.65 | 64.10 | 63.18 | 63.45 | 88,220 | -1.04(-1.61%) |
Apr 04, 2022 | 63.85 | 64.58 | 63.69 | 64.49 | 68,651 | +0.62(+0.97%) |
Apr 01, 2022 | 63.46 | 63.87 | 63.01 | 63.87 | 46,352 | +0.66(+1.04%) |
Mar 31, 2022 | 63.95 | 64.47 | 63.21 | 63.21 | 145,954 | -2.23(-3.41%) |
Mar 30, 2022 | 65.30 | 65.59 | 64.78 | 65.44 | 87,520 | -1.16(-1.74%) |
Mar 29, 2022 | 67.33 | 67.65 | 65.97 | 66.60 | 152,250 | +1.56(+2.40%) |
Mar 28, 2022 | 64.54 | 65.04 | 64.02 | 65.04 | 130,405 | +0.68(+1.06%) |
Mar 25, 2022 | 64.83 | 65.01 | 63.67 | 64.36 | 64,956 | +0.41(+0.64%) |
Mar 24, 2022 | 63.43 | 63.97 | 63.08 | 63.95 | 175,891 | +0.36(+0.57%) |
Mar 23, 2022 | 63.56 | 64.06 | 63.14 | 63.59 | 109,132 | -2.15(-3.28%) |
Mar 22, 2022 | 66.00 | 66.25 | 65.40 | 65.74 | 100,369 | +0.32(+0.49%) |
Mar 21, 2022 | 66.09 | 66.15 | 65.04 | 65.42 | 70,473 | -1.73(-2.58%) |
Mar 18, 2022 | 65.17 | 67.18 | 65.05 | 67.15 | 72,318 | +1.26(+1.91%) |
Mar 17, 2022 | 65.09 | 66.35 | 65.03 | 65.89 | 181,674 | +0.47(+0.72%) |
Mar 16, 2022 | 63.84 | 65.92 | 63.33 | 65.42 | 70,434 | +4.01(+6.53%) |
Mar 15, 2022 | 61.38 | 61.41 | 60.37 | 61.41 | 174,798 | +0.39(+0.64%) |
Mar 14, 2022 | 62.24 | 62.62 | 61.02 | 61.02 | 84,698 | +0.75(+1.25%) |
Mar 11, 2022 | 62.00 | 62.08 | 60.23 | 60.27 | 63,039 | -0.91(-1.49%) |
Mar 10, 2022 | 60.54 | 61.75 | 60.39 | 61.18 | 187,094 | -2.86(-4.47%) |
Mar 09, 2022 | 63.49 | 65.30 | 62.65 | 64.04 | 344,279 | +4.50(+7.56%) |
Mar 08, 2022 | 58.37 | 61.83 | 57.35 | 59.54 | 195,739 | +1.87(+3.24%) |
Mar 07, 2022 | 60.61 | 60.61 | 57.06 | 57.67 | 265,653 | -3.80(-6.18%) |
Mar 04, 2022 | 61.83 | 61.94 | 60.72 | 61.47 | 213,919 | -5.29(-7.92%) |
Mar 03, 2022 | 68.39 | 68.48 | 66.35 | 66.76 | 323,297 | -1.31(-1.92%) |
Mar 02, 2022 | 68.52 | 69.47 | 67.61 | 68.07 | 374,307 | +0.34(+0.50%) |
Mar 01, 2022 | 69.59 | 69.75 | 66.83 | 67.73 | 110,274 | -2.49(-3.55%) |
Feb 28, 2022 | 70.03 | 72.12 | 69.87 | 70.22 | 79,601 | -2.19(-3.02%) |
Feb 25, 2022 | 71.00 | 72.42 | 71.15 | 72.41 | 90,241 | +1.44(+2.03%) |
Feb 24, 2022 | 68.66 | 71.12 | 68.28 | 70.97 | 205,788 | -1.48(-2.04%) |
Feb 23, 2022 | 74.48 | 74.55 | 72.41 | 72.45 | 53,798 | -1.85(-2.49%) |
Feb 22, 2022 | 73.06 | 74.30 | 72.60 | 74.30 | 82,618 | -1.48(-1.95%) |
Feb 18, 2022 | 75.78 | 0 | +0.75(+1.00%) | |||
Feb 17, 2022 | 76.54 | 76.56 | 74.75 | 75.03 | 59,829 | +2.21(+3.03%) |
Feb 16, 2022 | 71.29 | 72.82 | 70.91 | 72.82 | 133,040 | +0.97(+1.35%) |
Feb 15, 2022 | 71.13 | 72.00 | 70.92 | 71.85 | 160,556 | +2.50(+3.60%) |
Feb 14, 2022 | 68.86 | 69.89 | 68.45 | 69.35 | 219,833 | +0.25(+0.36%) |
Feb 11, 2022 | 70.82 | 70.97 | 68.84 | 69.10 | 63,694 | -2.13(-2.99%) |
Feb 10, 2022 | 71.62 | 72.33 | 71.15 | 71.23 | 94,506 | -2.77(-3.74%) |
Feb 09, 2022 | 74.25 | 74.32 | 73.63 | 74.00 | 111,471 | +0.15(+0.20%) |
Feb 08, 2022 | 72.91 | 73.85 | 72.50 | 73.85 | 48,660 | -0.30(-0.40%) |
Feb 07, 2022 | 73.69 | 74.65 | 73.61 | 74.15 | 53,619 | -0.99(-1.32%) |
Feb 04, 2022 | 74.53 | 75.65 | 74.23 | 75.14 | 85,857 | +0.43(+0.58%) |
Feb 03, 2022 | 74.98 | 74.71 | 44,180 | -2.38(-3.09%) | ||
Feb 02, 2022 | 77.83 | 77.83 | 76.65 | 77.09 | 120,482 | +0.85(+1.11%) |