Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.49 | 52.81 | 51.67 | 51.71 | 1,348,900 | -0.63(-1.20%) |
Apr 28, 2022 | 51.96 | 52.36 | 51.53 | 52.34 | 32,828 | +0.68(+1.32%) |
Apr 27, 2022 | 51.58 | 51.95 | 51.32 | 51.66 | 84,507 | +0.25(+0.49%) |
Apr 26, 2022 | 52.39 | 52.43 | 51.38 | 51.41 | 403,475 | -1.44(-2.72%) |
Apr 25, 2022 | 52.59 | 52.90 | 52.19 | 52.85 | 35,409 | -0.25(-0.47%) |
Apr 22, 2022 | 53.86 | 53.86 | 53.10 | 53.10 | 25,893 | -0.90(-1.67%) |
Apr 21, 2022 | 55.14 | 55.14 | 53.92 | 54.00 | 88,908 | -0.59(-1.07%) |
Apr 20, 2022 | 54.67 | 54.72 | 54.46 | 54.59 | 69,305 | +0.43(+0.78%) |
Apr 19, 2022 | 53.70 | 54.18 | 53.70 | 54.16 | 336,006 | +0.13(+0.24%) |
Apr 18, 2022 | 54.08 | 54.34 | 53.91 | 54.03 | 53,319 | -0.29(-0.53%) |
Apr 14, 2022 | 54.69 | 54.74 | 54.28 | 54.32 | 31,522 | -0.23(-0.42%) |
Apr 13, 2022 | 54.06 | 54.60 | 54.01 | 54.55 | 68,211 | +0.58(+1.07%) |
Apr 12, 2022 | 54.48 | 54.50 | 53.88 | 53.97 | 187,642 | -0.45(-0.83%) |
Apr 11, 2022 | 54.75 | 54.82 | 54.37 | 54.42 | 32,210 | -0.54(-0.98%) |
Apr 08, 2022 | 54.74 | 55.16 | 54.70 | 54.96 | 18,687 | -0.03(-0.05%) |
Apr 07, 2022 | 54.97 | 55.13 | 54.52 | 54.99 | 35,284 | +0.10(+0.18%) |
Apr 06, 2022 | 54.85 | 55.04 | 54.56 | 54.89 | 48,698 | -0.64(-1.15%) |
Apr 05, 2022 | 55.94 | 56.07 | 55.38 | 55.53 | 34,478 | -0.77(-1.37%) |
Apr 04, 2022 | 55.99 | 56.32 | 55.98 | 56.30 | 93,579 | +0.21(+0.37%) |
Apr 01, 2022 | 55.97 | 56.09 | 55.69 | 56.09 | 87,618 | +0.54(+0.97%) |
Mar 31, 2022 | 56.16 | 56.30 | 55.55 | 55.55 | 1,848,436 | -0.94(-1.66%) |
Mar 30, 2022 | 56.57 | 56.67 | 56.33 | 56.49 | 111,630 | -0.26(-0.46%) |
Mar 29, 2022 | 56.79 | 56.96 | 56.35 | 56.75 | 49,964 | +1.20(+2.16%) |
Mar 28, 2022 | 55.37 | 55.56 | 55.14 | 55.55 | 244,391 | -0.14(-0.25%) |
Mar 25, 2022 | 55.65 | 55.76 | 55.37 | 55.69 | 76,513 | +0.05(+0.09%) |
Mar 24, 2022 | 55.41 | 55.67 | 55.27 | 55.64 | 37,370 | +0.47(+0.85%) |
Mar 23, 2022 | 55.32 | 55.41 | 55.17 | 55.17 | 183,042 | -0.75(-1.34%) |
Mar 22, 2022 | 55.73 | 55.98 | 55.71 | 55.92 | 61,909 | +0.37(+0.67%) |
Mar 21, 2022 | 55.78 | 55.85 | 55.33 | 55.55 | 24,622 | -0.33(-0.59%) |
Mar 18, 2022 | 54.97 | 55.94 | 54.94 | 55.88 | 27,411 | +0.54(+0.98%) |
Mar 17, 2022 | 54.77 | 55.45 | 54.64 | 55.34 | 58,872 | +0.46(+0.84%) |
Mar 16, 2022 | 54.17 | 54.95 | 53.74 | 54.88 | 120,129 | +1.83(+3.45%) |
Mar 15, 2022 | 52.77 | 53.10 | 52.61 | 53.05 | 32,314 | +0.51(+0.97%) |
Mar 14, 2022 | 52.87 | 53.18 | 52.44 | 52.54 | 79,231 | +0.49(+0.94%) |
Mar 11, 2022 | 53.09 | 53.09 | 52.04 | 52.05 | 27,773 | -0.47(-0.89%) |
Mar 10, 2022 | 52.52 | 52.93 | 52.44 | 52.52 | 59,308 | -0.72(-1.35%) |
Mar 09, 2022 | 52.71 | 53.48 | 52.53 | 53.24 | 67,038 | +2.03(+3.96%) |
Mar 08, 2022 | 51.18 | 52.04 | 50.52 | 51.21 | 229,936 | +0.47(+0.93%) |
Mar 07, 2022 | 51.93 | 52.05 | 50.49 | 50.74 | 89,257 | -1.64(-3.13%) |
Mar 04, 2022 | 52.41 | 52.47 | 51.91 | 52.38 | 140,991 | -1.54(-2.86%) |
Mar 03, 2022 | 54.74 | 54.74 | 53.75 | 53.92 | 43,370 | -1.06(-1.93%) |
Mar 02, 2022 | 54.62 | 55.05 | 54.53 | 54.98 | 143,155 | +0.67(+1.23%) |
Mar 01, 2022 | 55.22 | 55.33 | 54.01 | 54.31 | 203,462 | -1.14(-2.06%) |
Feb 28, 2022 | 55.36 | 56.01 | 55.18 | 55.45 | 465,452 | -1.01(-1.79%) |
Feb 25, 2022 | 55.61 | 56.52 | 55.87 | 56.46 | 98,304 | +1.43(+2.60%) |
Feb 24, 2022 | 54.56 | 55.07 | 53.77 | 55.03 | 29,953 | -0.89(-1.59%) |
Feb 23, 2022 | 56.93 | 56.95 | 55.84 | 55.92 | 42,701 | -0.45(-0.80%) |
Feb 22, 2022 | 56.54 | 56.83 | 56.04 | 56.37 | 65,832 | -0.70(-1.23%) |
Feb 18, 2022 | 57.07 | 0 | -0.28(-0.49%) | |||
Feb 17, 2022 | 57.81 | 57.82 | 57.33 | 57.35 | 126,397 | -0.84(-1.44%) |
Feb 16, 2022 | 57.82 | 58.31 | 57.77 | 58.19 | 135,939 | +0.18(+0.31%) |
Feb 15, 2022 | 57.65 | 58.01 | 57.65 | 58.01 | 47,247 | +1.05(+1.84%) |
Feb 14, 2022 | 57.08 | 57.16 | 56.61 | 56.96 | 284,959 | -0.35(-0.61%) |
Feb 11, 2022 | 58.10 | 58.31 | 57.17 | 57.31 | 184,402 | -0.85(-1.46%) |
Feb 10, 2022 | 58.07 | 58.82 | 58.05 | 58.16 | 671,032 | -0.73(-1.24%) |
Feb 09, 2022 | 58.78 | 58.93 | 58.74 | 58.89 | 60,474 | +0.93(+1.60%) |
Feb 08, 2022 | 57.69 | 58.04 | 57.62 | 57.96 | 77,879 | +0.25(+0.43%) |
Feb 07, 2022 | 57.67 | 57.92 | 57.62 | 57.71 | 15,126 | +0.14(+0.24%) |
Feb 04, 2022 | 57.33 | 57.79 | 57.22 | 57.57 | 45,686 | +0.03(+0.05%) |
Feb 03, 2022 | 57.83 | 57.48 | 57.54 | 67,361 | -0.89(-1.52%) | |
Feb 02, 2022 | 58.35 | 58.43 | 58.24 | 58.43 | 40,878 | +0.50(+0.86%) |