Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.24 | 55.75 | 53.60 | 53.63 | 47,108 | -1.84(-3.32%) |
Apr 28, 2022 | 54.90 | 55.80 | 53.89 | 55.47 | 73,470 | +1.32(+2.44%) |
Apr 27, 2022 | 54.12 | 54.99 | 53.91 | 54.15 | 81,476 | +0.43(+0.80%) |
Apr 26, 2022 | 55.50 | 55.50 | 53.72 | 53.72 | 77,457 | -1.98(-3.55%) |
Apr 25, 2022 | 54.74 | 55.72 | 54.65 | 55.70 | 74,226 | +0.58(+1.05%) |
Apr 22, 2022 | 56.48 | 56.58 | 55.10 | 55.12 | 72,374 | -1.57(-2.77%) |
Apr 21, 2022 | 58.64 | 58.86 | 56.59 | 56.69 | 51,613 | -1.03(-1.78%) |
Apr 20, 2022 | 58.46 | 58.46 | 57.57 | 57.72 | 79,049 | -0.70(-1.20%) |
Apr 19, 2022 | 57.22 | 58.51 | 57.22 | 58.42 | 105,341 | +1.15(+2.01%) |
Apr 18, 2022 | 57.13 | 57.58 | 56.82 | 57.27 | 136,240 | -0.04(-0.07%) |
Apr 14, 2022 | 58.58 | 58.58 | 57.28 | 57.31 | 112,091 | -1.06(-1.82%) |
Apr 13, 2022 | 57.53 | 58.49 | 57.53 | 58.37 | 83,891 | +0.87(+1.51%) |
Apr 12, 2022 | 58.74 | 58.92 | 57.25 | 57.50 | 63,433 | -0.51(-0.88%) |
Apr 11, 2022 | 58.70 | 58.70 | 57.97 | 58.01 | 81,266 | -1.39(-2.34%) |
Apr 08, 2022 | 59.78 | 60.01 | 59.37 | 59.40 | 120,687 | -0.67(-1.12%) |
Apr 07, 2022 | 59.60 | 60.39 | 59.34 | 60.07 | 82,782 | +0.29(+0.49%) |
Apr 06, 2022 | 60.02 | 60.06 | 59.15 | 59.78 | 43,004 | -1.07(-1.76%) |
Apr 05, 2022 | 61.91 | 61.91 | 60.76 | 60.85 | 184,757 | -1.18(-1.90%) |
Apr 04, 2022 | 61.05 | 62.03 | 61.01 | 62.03 | 122,800 | +1.24(+2.04%) |
Apr 01, 2022 | 60.91 | 60.98 | 60.33 | 60.79 | 87,316 | +0.06(+0.10%) |
Mar 31, 2022 | 61.54 | 61.64 | 60.66 | 60.73 | 43,347 | -0.64(-1.04%) |
Mar 30, 2022 | 61.71 | 61.90 | 61.10 | 61.37 | 38,597 | -0.68(-1.10%) |
Mar 29, 2022 | 61.70 | 62.16 | 61.19 | 62.05 | 54,724 | +1.13(+1.85%) |
Mar 28, 2022 | 60.04 | 60.93 | 59.88 | 60.92 | 52,877 | +1.06(+1.77%) |
Mar 25, 2022 | 60.08 | 60.12 | 59.32 | 59.86 | 61,725 | -0.15(-0.25%) |
Mar 24, 2022 | 59.30 | 60.02 | 59.01 | 60.01 | 40,259 | +1.10(+1.87%) |
Mar 23, 2022 | 59.55 | 59.81 | 58.91 | 58.91 | 69,786 | -1.14(-1.90%) |
Mar 22, 2022 | 59.31 | 60.23 | 59.23 | 60.05 | 108,251 | +0.92(+1.56%) |
Mar 21, 2022 | 59.31 | 59.60 | 58.57 | 59.13 | 150,378 | -0.45(-0.76%) |
Mar 18, 2022 | 57.99 | 59.61 | 57.99 | 59.58 | 101,046 | +1.41(+2.42%) |
Mar 17, 2022 | 57.09 | 58.23 | 57.08 | 58.17 | 69,087 | +0.91(+1.59%) |
Mar 16, 2022 | 56.30 | 57.30 | 55.51 | 57.26 | 123,133 | +1.83(+3.30%) |
Mar 15, 2022 | 54.24 | 55.55 | 54.10 | 55.43 | 72,866 | +1.65(+3.07%) |
Mar 14, 2022 | 54.57 | 55.11 | 53.62 | 53.78 | 72,999 | -0.89(-1.63%) |
Mar 11, 2022 | 56.44 | 56.44 | 54.63 | 54.67 | 41,690 | -1.24(-2.22%) |
Mar 10, 2022 | 55.48 | 55.91 | 54.97 | 55.91 | 72,111 | -0.48(-0.85%) |
Mar 09, 2022 | 55.86 | 56.65 | 55.53 | 56.39 | 107,423 | +1.92(+3.52%) |
Mar 08, 2022 | 54.58 | 55.89 | 54.02 | 54.47 | 69,838 | -0.23(-0.42%) |
Mar 07, 2022 | 56.78 | 56.82 | 54.66 | 54.70 | 67,180 | -2.15(-3.78%) |
Mar 04, 2022 | 57.00 | 57.40 | 56.33 | 56.85 | 84,624 | -0.69(-1.20%) |
Mar 03, 2022 | 58.62 | 58.62 | 57.28 | 57.54 | 57,189 | -0.75(-1.29%) |
Mar 02, 2022 | 57.63 | 58.47 | 57.31 | 58.29 | 144,417 | +0.95(+1.66%) |
Mar 01, 2022 | 57.94 | 58.13 | 56.92 | 57.34 | 89,594 | -0.70(-1.21%) |
Feb 28, 2022 | 57.22 | 58.34 | 57.22 | 58.04 | 177,000 | +0.12(+0.21%) |
Feb 25, 2022 | 57.17 | 57.95 | 57.17 | 57.92 | 119,765 | +0.86(+1.51%) |
Feb 24, 2022 | 52.94 | 57.07 | 52.94 | 57.06 | 66,996 | +2.19(+3.98%) |
Feb 23, 2022 | 56.70 | 56.82 | 54.87 | 54.88 | 98,570 | -1.33(-2.36%) |
Feb 22, 2022 | 56.44 | 57.16 | 55.76 | 56.20 | 55,739 | -0.71(-1.25%) |
Feb 18, 2022 | 56.91 | 0 | -0.78(-1.35%) | |||
Feb 17, 2022 | 59.00 | 59.26 | 57.64 | 57.69 | 51,697 | -1.82(-3.06%) |
Feb 16, 2022 | 59.23 | 59.60 | 58.55 | 59.51 | 58,720 | -0.05(-0.08%) |
Feb 15, 2022 | 58.94 | 59.60 | 58.93 | 59.56 | 126,030 | +1.49(+2.57%) |
Feb 14, 2022 | 58.23 | 58.68 | 57.56 | 58.07 | 302,797 | -0.22(-0.38%) |
Feb 11, 2022 | 60.14 | 60.14 | 58.02 | 58.29 | 92,196 | -1.80(-3.00%) |
Feb 10, 2022 | 60.21 | 61.34 | 59.72 | 60.09 | 262,533 | -1.27(-2.07%) |
Feb 09, 2022 | 60.70 | 61.40 | 60.70 | 61.36 | 46,680 | +1.50(+2.51%) |
Feb 08, 2022 | 59.20 | 59.99 | 58.86 | 59.86 | 84,742 | +0.51(+0.86%) |
Feb 07, 2022 | 59.90 | 60.26 | 59.23 | 59.35 | 232,106 | -0.37(-0.62%) |
Feb 04, 2022 | 59.01 | 60.26 | 58.64 | 59.72 | 105,759 | +0.69(+1.17%) |
Feb 03, 2022 | 59.70 | 58.98 | 59.03 | 207,986 | -1.74(-2.86%) | |
Feb 02, 2022 | 60.92 | 61.01 | 60.27 | 60.77 | 114,696 | +0.00(+0.00%) |