Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.28 | 51.71 | 50.13 | 50.65 | 327,825 | +0.29(+0.58%) |
Apr 28, 2022 | 49.32 | 50.77 | 48.45 | 50.36 | 441,674 | +1.46(+2.99%) |
Apr 27, 2022 | 49.24 | 50.87 | 48.56 | 48.90 | 468,014 | -0.26(-0.53%) |
Apr 26, 2022 | 50.28 | 50.92 | 48.55 | 49.16 | 304,180 | -2.10(-4.10%) |
Apr 25, 2022 | 48.41 | 51.31 | 48.36 | 51.26 | 675,208 | +1.98(+4.02%) |
Apr 22, 2022 | 49.67 | 50.82 | 48.61 | 49.28 | 717,266 | -0.62(-1.24%) |
Apr 21, 2022 | 52.09 | 52.18 | 49.79 | 49.90 | 433,600 | -1.91(-3.69%) |
Apr 20, 2022 | 53.34 | 53.34 | 50.91 | 51.81 | 323,655 | -1.13(-2.13%) |
Apr 19, 2022 | 52.46 | 53.51 | 51.86 | 52.94 | 640,156 | +0.48(+0.91%) |
Apr 18, 2022 | 54.15 | 54.51 | 51.60 | 52.46 | 396,921 | -1.69(-3.12%) |
Apr 14, 2022 | 56.77 | 57.34 | 54.14 | 54.15 | 503,598 | -2.96(-5.18%) |
Apr 13, 2022 | 56.43 | 58.17 | 55.92 | 57.11 | 608,572 | +1.02(+1.82%) |
Apr 12, 2022 | 58.89 | 60.21 | 55.93 | 56.09 | 624,924 | -1.96(-3.38%) |
Apr 11, 2022 | 57.01 | 58.84 | 56.58 | 58.05 | 457,430 | +0.44(+0.76%) |
Apr 08, 2022 | 58.83 | 59.21 | 57.55 | 57.61 | 280,209 | -1.40(-2.37%) |
Apr 07, 2022 | 58.75 | 59.56 | 57.79 | 59.01 | 353,061 | +0.22(+0.37%) |
Apr 06, 2022 | 59.85 | 59.85 | 56.90 | 58.79 | 422,781 | -2.22(-3.64%) |
Apr 05, 2022 | 65.47 | 65.47 | 60.91 | 61.01 | 317,943 | -4.32(-6.61%) |
Apr 04, 2022 | 63.99 | 65.61 | 63.66 | 65.33 | 216,619 | +1.86(+2.93%) |
Apr 01, 2022 | 63.88 | 64.45 | 62.23 | 63.47 | 244,487 | +0.07(+0.11%) |
Mar 31, 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 301,943 | -2.77(-4.19%) |
Mar 30, 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 238,091 | -2.57(-3.74%) |
Mar 29, 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 495,805 | +2.71(+4.10%) |
Mar 28, 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 353,999 | +0.98(+1.51%) |
Mar 25, 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 499,927 | -2.66(-3.93%) |
Mar 24, 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 1,436,839 | +7.55(+12.55%) |
Mar 23, 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 297,746 | -1.38(-2.24%) |
Mar 22, 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 324,911 | +2.97(+5.07%) |
Mar 21, 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 477,766 | -0.59(-1.00%) |
Mar 18, 2022 | 59.00 | 61.41 | 58.43 | 59.16 | 738,499 | -0.15(-0.25%) |
Mar 17, 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 234,638 | +1.38(+2.38%) |
Mar 16, 2022 | 56.60 | 58.32 | 55.77 | 57.93 | 268,925 | +2.46(+4.43%) |
Mar 15, 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 375,547 | +1.42(+2.63%) |
Mar 14, 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 500,135 | -3.27(-5.70%) |
Mar 11, 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 350,053 | -1.66(-2.81%) |
Mar 10, 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 340,363 | -1.89(-3.10%) |
Mar 09, 2022 | 64.07 | 64.49 | 60.52 | 60.87 | 358,169 | -2.12(-3.37%) |
Mar 08, 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 522,275 | +1.76(+2.87%) |
Mar 07, 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 346,587 | +0.49(+0.81%) |
Mar 04, 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 385,842 | -1.18(-1.91%) |
Mar 03, 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 298,983 | -1.17(-1.85%) |
Mar 02, 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 522,389 | +1.75(+2.85%) |
Mar 01, 2022 | 61.83 | 62.45 | 60.00 | 61.34 | 640,815 | -0.82(-1.32%) |
Feb 28, 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 330,272 | -0.24(-0.38%) |
Feb 25, 2022 | 60.14 | 62.40 | 59.25 | 62.40 | 589,110 | +2.39(+3.98%) |
Feb 24, 2022 | 53.89 | 60.07 | 53.98 | 60.01 | 466,823 | +3.90(+6.95%) |
Feb 23, 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 450,778 | -0.38(-0.67%) |
Feb 22, 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 451,465 | -2.61(-4.42%) |
Feb 18, 2022 | 59.10 | 0 | -1.51(-2.49%) | |||
Feb 17, 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 401,613 | -2.54(-4.02%) |
Feb 16, 2022 | 64.11 | 64.51 | 63.09 | 63.15 | 476,812 | -1.50(-2.32%) |
Feb 15, 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 282,496 | +0.37(+0.58%) |
Feb 14, 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 443,300 | -0.24(-0.37%) |
Feb 11, 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 778,859 | +2.01(+3.22%) |
Feb 10, 2022 | 60.87 | 64.50 | 59.41 | 62.51 | 2,225,969 | -10.40(-14.26%) |
Feb 09, 2022 | 71.10 | 73.77 | 70.09 | 72.91 | 1,467,674 | +2.64(+3.76%) |
Feb 08, 2022 | 65.00 | 71.05 | 64.51 | 70.27 | 879,489 | +5.20(+7.99%) |
Feb 07, 2022 | 65.20 | 66.58 | 63.55 | 65.07 | 261,615 | +0.28(+0.43%) |
Feb 04, 2022 | 61.99 | 65.31 | 61.62 | 64.79 | 454,047 | +3.28(+5.33%) |
Feb 03, 2022 | 64.18 | 61.38 | 61.51 | 614,093 | -3.75(-5.75%) | |
Feb 02, 2022 | 66.00 | 66.56 | 64.60 | 65.26 | 319,944 | -0.46(-0.70%) |