Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.10 | 55.59 | 53.37 | 53.45 | 535,768 | -1.69(-3.07%) |
Apr 28, 2022 | 55.18 | 55.55 | 52.48 | 55.14 | 834,651 | +0.47(+0.86%) |
Apr 27, 2022 | 55.36 | 55.51 | 53.08 | 54.67 | 1,007,919 | -0.67(-1.21%) |
Apr 26, 2022 | 55.95 | 57.47 | 55.19 | 55.34 | 1,518,898 | +1.03(+1.90%) |
Apr 25, 2022 | 54.52 | 54.62 | 52.59 | 54.31 | 926,510 | -0.36(-0.67%) |
Apr 22, 2022 | 55.16 | 56.31 | 54.67 | 54.67 | 663,044 | -1.17(-2.10%) |
Apr 21, 2022 | 58.44 | 58.69 | 55.63 | 55.84 | 788,077 | -1.38(-2.41%) |
Apr 20, 2022 | 56.75 | 57.46 | 55.77 | 57.22 | 776,703 | +1.00(+1.78%) |
Apr 19, 2022 | 55.39 | 56.42 | 55.15 | 56.21 | 751,089 | +1.08(+1.96%) |
Apr 18, 2022 | 55.57 | 55.84 | 54.90 | 55.13 | 619,896 | -0.15(-0.27%) |
Apr 14, 2022 | 54.76 | 55.95 | 54.76 | 55.28 | 533,455 | +0.08(+0.14%) |
Apr 13, 2022 | 54.38 | 55.45 | 54.38 | 55.20 | 592,772 | +1.14(+2.11%) |
Apr 12, 2022 | 54.08 | 55.30 | 53.79 | 54.06 | 573,402 | +0.49(+0.92%) |
Apr 11, 2022 | 53.79 | 55.10 | 53.52 | 53.57 | 968,593 | -0.12(-0.22%) |
Apr 08, 2022 | 54.37 | 54.68 | 53.58 | 53.69 | 411,295 | -0.78(-1.43%) |
Apr 07, 2022 | 54.90 | 54.97 | 53.57 | 54.46 | 427,766 | -0.33(-0.61%) |
Apr 06, 2022 | 54.83 | 55.16 | 54.14 | 54.80 | 472,566 | -0.56(-1.01%) |
Apr 05, 2022 | 57.43 | 58.41 | 55.32 | 55.36 | 445,012 | -2.28(-3.96%) |
Apr 04, 2022 | 58.85 | 59.32 | 56.15 | 57.64 | 714,637 | -1.34(-2.27%) |
Apr 01, 2022 | 58.73 | 59.35 | 58.41 | 58.98 | 571,000 | +0.50(+0.86%) |
Mar 31, 2022 | 58.72 | 59.89 | 58.46 | 58.48 | 548,924 | -0.36(-0.62%) |
Mar 30, 2022 | 58.88 | 59.26 | 58.25 | 58.84 | 481,454 | -0.04(-0.07%) |
Mar 29, 2022 | 58.13 | 59.28 | 57.68 | 58.88 | 491,928 | +1.31(+2.27%) |
Mar 28, 2022 | 58.19 | 58.61 | 56.79 | 57.57 | 493,433 | -0.97(-1.66%) |
Mar 25, 2022 | 57.95 | 58.96 | 57.93 | 58.54 | 518,018 | +0.09(+0.15%) |
Mar 24, 2022 | 56.95 | 58.55 | 56.34 | 58.46 | 725,429 | +1.82(+3.21%) |
Mar 23, 2022 | 57.07 | 57.68 | 56.41 | 56.64 | 393,488 | -0.96(-1.67%) |
Mar 22, 2022 | 56.64 | 58.35 | 56.64 | 57.60 | 676,279 | +1.27(+2.25%) |
Mar 21, 2022 | 55.84 | 56.55 | 55.14 | 56.33 | 671,930 | -0.50(-0.88%) |
Mar 18, 2022 | 55.59 | 57.06 | 55.04 | 56.83 | 1,397,238 | +1.60(+2.90%) |
Mar 17, 2022 | 54.79 | 55.25 | 54.33 | 55.23 | 967,431 | -0.10(-0.18%) |
Mar 16, 2022 | 55.33 | 56.38 | 54.07 | 55.33 | 694,993 | +0.76(+1.39%) |
Mar 15, 2022 | 53.27 | 54.63 | 53.09 | 54.57 | 700,029 | +1.71(+3.24%) |
Mar 14, 2022 | 53.93 | 54.57 | 52.39 | 52.86 | 1,001,628 | -1.52(-2.80%) |
Mar 11, 2022 | 54.93 | 56.68 | 54.35 | 54.38 | 890,580 | -0.32(-0.59%) |
Mar 10, 2022 | 53.47 | 54.71 | 533,905 | +0.45(+0.83%) | ||
Mar 09, 2022 | 53.05 | 54.74 | 52.40 | 54.26 | 1,198,653 | +2.90(+5.65%) |
Mar 08, 2022 | 50.29 | 52.65 | 49.50 | 51.36 | 941,802 | +1.62(+3.26%) |
Mar 07, 2022 | 53.17 | 54.04 | 49.69 | 49.73 | 1,143,455 | -3.38(-6.37%) |
Mar 04, 2022 | 54.31 | 54.85 | 52.36 | 53.12 | 986,933 | -1.91(-3.47%) |
Mar 03, 2022 | 56.39 | 56.51 | 54.34 | 55.02 | 750,691 | -1.10(-1.96%) |
Mar 02, 2022 | 55.09 | 56.67 | 54.31 | 56.13 | 511,522 | +2.02(+3.73%) |
Mar 01, 2022 | 56.69 | 56.69 | 53.48 | 54.11 | 770,014 | -2.82(-4.96%) |
Feb 28, 2022 | 55.46 | 57.73 | 55.30 | 56.93 | 760,646 | +0.90(+1.61%) |
Feb 25, 2022 | 53.60 | 56.10 | 54.39 | 56.03 | 720,273 | +2.52(+4.70%) |
Feb 24, 2022 | 50.74 | 53.53 | 49.84 | 53.51 | 1,047,599 | +1.23(+2.35%) |
Feb 23, 2022 | 53.79 | 54.38 | 52.15 | 52.28 | 374,048 | -0.86(-1.61%) |
Feb 22, 2022 | 53.73 | 54.37 | 52.86 | 53.14 | 556,715 | -0.65(-1.21%) |
Feb 18, 2022 | 53.79 | 0 | -0.75(-1.37%) | |||
Feb 17, 2022 | 55.61 | 56.13 | 54.12 | 54.53 | 765,859 | -1.82(-3.23%) |
Feb 16, 2022 | 54.92 | 56.40 | 54.67 | 56.35 | 915,323 | +1.04(+1.88%) |
Feb 15, 2022 | 53.70 | 55.69 | 53.12 | 55.31 | 508,860 | +2.16(+4.07%) |
Feb 14, 2022 | 53.25 | 53.83 | 52.75 | 53.15 | 710,521 | +0.11(+0.20%) |
Feb 11, 2022 | 53.87 | 55.21 | 52.41 | 53.04 | 1,005,098 | -0.75(-1.39%) |
Feb 10, 2022 | 52.90 | 55.67 | 52.85 | 53.79 | 907,645 | +0.35(+0.66%) |
Feb 09, 2022 | 53.38 | 53.98 | 52.92 | 53.43 | 816,417 | +0.60(+1.13%) |
Feb 08, 2022 | 53.27 | 53.81 | 52.34 | 52.83 | 681,521 | -0.13(-0.24%) |
Feb 07, 2022 | 51.68 | 53.43 | 51.68 | 52.96 | 579,066 | +1.46(+2.84%) |
Feb 04, 2022 | 50.88 | 52.15 | 50.59 | 51.50 | 382,667 | +0.11(+0.21%) |
Feb 03, 2022 | 51.86 | 51.24 | 51.39 | 430,484 | -1.03(-1.97%) | |
Feb 02, 2022 | 51.97 | 52.73 | 51.55 | 52.42 | 554,484 | -0.17(-0.32%) |