Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.02 | 54.42 | 53.28 | 53.70 | 133,131 | -0.60(-1.11%) |
Apr 28, 2022 | 53.33 | 54.73 | 52.64 | 54.30 | 119,941 | +1.59(+3.02%) |
Apr 27, 2022 | 53.90 | 54.29 | 52.59 | 52.71 | 182,792 | -1.45(-2.68%) |
Apr 26, 2022 | 55.14 | 55.84 | 54.08 | 54.16 | 88,380 | -1.75(-3.13%) |
Apr 25, 2022 | 56.08 | 56.19 | 54.53 | 55.91 | 112,634 | -0.32(-0.56%) |
Apr 22, 2022 | 56.41 | 57.23 | 56.13 | 56.23 | 235,508 | -0.45(-0.80%) |
Apr 21, 2022 | 58.43 | 58.64 | 56.36 | 56.69 | 93,363 | -1.22(-2.10%) |
Apr 20, 2022 | 57.34 | 58.58 | 57.34 | 57.90 | 186,659 | +1.09(+1.92%) |
Apr 19, 2022 | 56.16 | 57.02 | 56.16 | 56.81 | 165,181 | +0.95(+1.70%) |
Apr 18, 2022 | 55.69 | 56.31 | 55.31 | 55.87 | 100,887 | +0.18(+0.32%) |
Apr 14, 2022 | 56.49 | 56.93 | 55.27 | 55.69 | 93,234 | -0.77(-1.37%) |
Apr 13, 2022 | 55.98 | 56.70 | 55.76 | 56.46 | 368,420 | +0.41(+0.72%) |
Apr 12, 2022 | 56.09 | 56.90 | 55.74 | 56.05 | 91,064 | +0.09(+0.16%) |
Apr 11, 2022 | 55.38 | 56.85 | 55.38 | 55.96 | 85,759 | +0.27(+0.48%) |
Apr 08, 2022 | 55.50 | 56.21 | 55.40 | 55.70 | 74,877 | +0.20(+0.36%) |
Apr 07, 2022 | 55.97 | 55.98 | 54.88 | 55.50 | 83,846 | -0.13(-0.23%) |
Apr 06, 2022 | 56.04 | 56.40 | 55.52 | 55.63 | 101,031 | -0.79(-1.40%) |
Apr 05, 2022 | 56.96 | 57.79 | 56.11 | 56.42 | 110,752 | +0.04(+0.07%) |
Apr 04, 2022 | 56.73 | 56.80 | 55.36 | 56.38 | 94,218 | +0.73(+1.32%) |
Apr 01, 2022 | 56.66 | 57.02 | 55.39 | 55.65 | 150,008 | -0.33(-0.58%) |
Mar 31, 2022 | 56.76 | 57.77 | 55.51 | 55.97 | 310,569 | -0.87(-1.53%) |
Mar 30, 2022 | 57.17 | 58.29 | 56.72 | 56.84 | 157,402 | -0.45(-0.79%) |
Mar 29, 2022 | 56.55 | 57.79 | 56.06 | 57.30 | 82,493 | +1.20(+2.13%) |
Mar 28, 2022 | 56.45 | 56.45 | 55.65 | 56.10 | 35,976 | -0.57(-1.01%) |
Mar 25, 2022 | 56.06 | 56.73 | 56.05 | 56.68 | 49,937 | +0.83(+1.49%) |
Mar 24, 2022 | 54.69 | 55.85 | 54.45 | 55.85 | 61,637 | +1.31(+2.39%) |
Mar 23, 2022 | 56.05 | 56.10 | 54.38 | 54.54 | 51,367 | -1.60(-2.85%) |
Mar 22, 2022 | 56.42 | 56.58 | 55.51 | 56.14 | 62,603 | +0.48(+0.87%) |
Mar 21, 2022 | 56.46 | 56.53 | 55.48 | 55.66 | 55,305 | -0.57(-1.02%) |
Mar 18, 2022 | 56.11 | 56.83 | 54.98 | 56.23 | 104,425 | +0.02(+0.04%) |
Mar 17, 2022 | 55.60 | 56.35 | 55.30 | 56.21 | 46,194 | +0.16(+0.28%) |
Mar 16, 2022 | 55.44 | 56.29 | 54.23 | 56.05 | 46,913 | +1.01(+1.83%) |
Mar 15, 2022 | 54.54 | 55.20 | 54.19 | 55.05 | 82,084 | +0.68(+1.25%) |
Mar 14, 2022 | 54.33 | 55.17 | 54.03 | 54.36 | 56,920 | +0.40(+0.73%) |
Mar 11, 2022 | 54.64 | 54.95 | 53.60 | 53.97 | 62,422 | -0.27(-0.49%) |
Mar 10, 2022 | 53.82 | 54.86 | 53.55 | 54.24 | 55,279 | -0.22(-0.40%) |
Mar 09, 2022 | 53.73 | 54.75 | 53.13 | 54.45 | 68,672 | +1.88(+3.57%) |
Mar 08, 2022 | 52.80 | 53.72 | 52.28 | 52.58 | 76,196 | +0.23(+0.43%) |
Mar 07, 2022 | 54.31 | 54.31 | 52.35 | 52.35 | 141,713 | -1.85(-3.41%) |
Mar 04, 2022 | 54.06 | 54.44 | 53.45 | 54.20 | 50,442 | -0.63(-1.15%) |
Mar 03, 2022 | 55.29 | 55.61 | 53.96 | 54.83 | 28,334 | -0.46(-0.84%) |
Mar 02, 2022 | 53.55 | 55.64 | 53.55 | 55.29 | 58,639 | +2.06(+3.88%) |
Mar 01, 2022 | 54.60 | 54.74 | 52.13 | 53.23 | 77,534 | -1.97(-3.56%) |
Feb 28, 2022 | 55.03 | 55.30 | 54.24 | 55.19 | 57,962 | -0.51(-0.92%) |
Feb 25, 2022 | 54.44 | 55.81 | 54.90 | 55.71 | 29,538 | +1.49(+2.75%) |
Feb 24, 2022 | 53.93 | 54.26 | 52.72 | 54.22 | 43,722 | -0.92(-1.67%) |
Feb 23, 2022 | 56.37 | 56.37 | 54.93 | 55.13 | 34,182 | -0.78(-1.40%) |
Feb 22, 2022 | 56.62 | 56.83 | 55.73 | 55.91 | 30,863 | -0.71(-1.26%) |
Feb 18, 2022 | 56.63 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.25 | 57.31 | 56.22 | 56.33 | 26,923 | -1.34(-2.33%) |
Feb 16, 2022 | 57.88 | 58.28 | 57.53 | 57.67 | 55,268 | -0.23(-0.39%) |
Feb 15, 2022 | 57.06 | 57.98 | 57.06 | 57.90 | 50,417 | +1.42(+2.52%) |
Feb 14, 2022 | 57.35 | 57.68 | 56.38 | 56.48 | 53,128 | -0.63(-1.11%) |
Feb 11, 2022 | 56.58 | 57.69 | 56.34 | 57.11 | 70,043 | +0.33(+0.57%) |
Feb 10, 2022 | 56.85 | 57.37 | 56.25 | 56.78 | 153,764 | -0.07(-0.12%) |
Feb 09, 2022 | 57.70 | 57.70 | 56.76 | 56.85 | 61,446 | -0.84(-1.46%) |
Feb 08, 2022 | 56.47 | 57.90 | 55.02 | 57.69 | 60,541 | +1.62(+2.89%) |
Feb 07, 2022 | 56.01 | 56.35 | 55.54 | 56.07 | 26,764 | -0.04(-0.07%) |
Feb 04, 2022 | 55.75 | 56.66 | 54.84 | 56.11 | 47,222 | +0.60(+1.09%) |
Feb 03, 2022 | 55.25 | 55.51 | 41,364 | +0.26(+0.46%) | ||
Feb 02, 2022 | 55.91 | 57.76 | 54.84 | 55.25 | 52,200 | -0.82(-1.46%) |