Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.14 | 57.55 | 56.04 | 56.48 | 108,317 | -0.88(-1.53%) |
Apr 28, 2022 | 56.83 | 57.99 | 56.19 | 57.36 | 71,725 | +0.75(+1.32%) |
Apr 27, 2022 | 56.64 | 57.13 | 55.86 | 56.61 | 161,672 | -0.14(-0.25%) |
Apr 26, 2022 | 57.19 | 59.00 | 56.37 | 56.75 | 163,309 | -0.88(-1.53%) |
Apr 25, 2022 | 56.22 | 57.82 | 55.77 | 57.63 | 202,793 | +0.80(+1.41%) |
Apr 22, 2022 | 58.22 | 58.31 | 56.45 | 56.83 | 130,442 | -1.68(-2.87%) |
Apr 21, 2022 | 58.02 | 59.83 | 58.02 | 58.51 | 228,549 | +0.57(+0.98%) |
Apr 20, 2022 | 56.31 | 58.14 | 56.31 | 57.94 | 154,265 | +2.14(+3.84%) |
Apr 19, 2022 | 55.90 | 56.67 | 55.53 | 55.80 | 150,588 | +0.20(+0.36%) |
Apr 18, 2022 | 55.03 | 56.37 | 54.91 | 55.60 | 125,156 | +0.18(+0.32%) |
Apr 14, 2022 | 55.99 | 56.45 | 55.27 | 55.42 | 60,596 | -0.43(-0.77%) |
Apr 13, 2022 | 55.84 | 56.71 | 55.50 | 55.85 | 79,943 | +0.01(+0.02%) |
Apr 12, 2022 | 55.47 | 56.63 | 55.47 | 55.84 | 170,313 | +0.97(+1.77%) |
Apr 11, 2022 | 54.37 | 55.85 | 54.37 | 54.87 | 135,055 | -0.15(-0.27%) |
Apr 08, 2022 | 55.11 | 55.82 | 54.45 | 55.02 | 156,014 | -0.12(-0.22%) |
Apr 07, 2022 | 55.17 | 55.95 | 54.53 | 55.14 | 130,485 | +0.04(+0.07%) |
Apr 06, 2022 | 54.72 | 55.39 | 53.69 | 55.10 | 161,417 | +0.37(+0.68%) |
Apr 05, 2022 | 56.01 | 56.01 | 54.40 | 54.73 | 184,263 | -1.30(-2.32%) |
Apr 04, 2022 | 55.94 | 56.10 | 54.90 | 56.03 | 177,295 | +0.37(+0.66%) |
Apr 01, 2022 | 56.36 | 56.88 | 54.73 | 55.66 | 119,457 | -0.40(-0.71%) |
Mar 31, 2022 | 55.78 | 56.53 | 55.73 | 56.06 | 82,900 | +0.03(+0.05%) |
Mar 30, 2022 | 57.73 | 57.73 | 55.56 | 56.03 | 144,516 | -1.61(-2.79%) |
Mar 29, 2022 | 56.74 | 57.82 | 56.74 | 57.64 | 163,197 | +1.53(+2.73%) |
Mar 28, 2022 | 55.62 | 56.11 | 54.68 | 56.11 | 104,044 | +0.08(+0.14%) |
Mar 25, 2022 | 55.59 | 56.12 | 55.19 | 56.03 | 67,645 | +0.86(+1.56%) |
Mar 24, 2022 | 55.25 | 55.54 | 54.67 | 55.17 | 98,273 | +1.02(+1.88%) |
Mar 23, 2022 | 54.54 | 54.66 | 53.73 | 54.15 | 69,170 | -0.85(-1.55%) |
Mar 22, 2022 | 54.50 | 55.51 | 54.50 | 55.00 | 84,719 | +0.47(+0.86%) |
Mar 21, 2022 | 52.28 | 54.53 | 51.70 | 54.53 | 95,345 | +2.27(+4.34%) |
Mar 18, 2022 | 53.88 | 53.88 | 51.85 | 52.26 | 187,542 | -1.67(-3.10%) |
Mar 17, 2022 | 53.65 | 54.89 | 53.65 | 53.93 | 63,890 | -0.02(-0.04%) |
Mar 16, 2022 | 53.41 | 54.78 | 53.04 | 53.95 | 102,522 | +1.04(+1.97%) |
Mar 15, 2022 | 52.14 | 53.08 | 51.86 | 52.91 | 180,153 | +1.08(+2.08%) |
Mar 14, 2022 | 52.82 | 52.89 | 51.49 | 51.83 | 82,533 | -0.78(-1.48%) |
Mar 11, 2022 | 52.87 | 53.74 | 52.61 | 52.61 | 78,766 | +0.06(+0.11%) |
Mar 10, 2022 | 51.19 | 52.59 | 51.17 | 52.55 | 88,315 | +0.46(+0.88%) |
Mar 09, 2022 | 51.57 | 52.35 | 51.15 | 52.09 | 95,191 | +1.28(+2.52%) |
Mar 08, 2022 | 50.68 | 51.79 | 50.13 | 50.81 | 122,524 | -0.07(-0.14%) |
Mar 07, 2022 | 51.51 | 52.07 | 50.44 | 50.88 | 124,828 | -0.43(-0.84%) |
Mar 04, 2022 | 49.71 | 51.64 | 48.72 | 51.31 | 147,072 | +0.97(+1.93%) |
Mar 03, 2022 | 50.25 | 50.49 | 49.56 | 50.34 | 101,156 | +0.32(+0.64%) |
Mar 02, 2022 | 47.66 | 50.07 | 47.52 | 50.02 | 97,444 | +2.55(+5.37%) |
Mar 01, 2022 | 46.96 | 47.69 | 46.30 | 47.47 | 194,392 | +0.57(+1.22%) |
Feb 28, 2022 | 46.57 | 47.43 | 46.30 | 46.90 | 110,533 | -0.17(-0.36%) |
Feb 25, 2022 | 46.82 | 47.41 | 46.39 | 47.07 | 65,156 | +0.59(+1.27%) |
Feb 24, 2022 | 43.18 | 46.62 | 43.18 | 46.48 | 145,942 | +1.95(+4.38%) |
Feb 23, 2022 | 45.29 | 45.59 | 44.27 | 44.53 | 91,867 | -0.48(-1.07%) |
Feb 22, 2022 | 46.20 | 46.50 | 44.47 | 45.01 | 87,749 | -1.48(-3.18%) |
Feb 18, 2022 | 46.49 | 0 | +0.42(+0.91%) | |||
Feb 17, 2022 | 46.38 | 46.59 | 45.76 | 46.07 | 68,373 | -0.57(-1.22%) |
Feb 16, 2022 | 46.59 | 46.90 | 45.89 | 46.64 | 69,646 | -0.08(-0.17%) |
Feb 15, 2022 | 46.15 | 47.00 | 45.54 | 46.72 | 84,475 | +1.18(+2.59%) |
Feb 14, 2022 | 45.60 | 46.55 | 44.90 | 45.54 | 102,284 | +0.01(+0.02%) |
Feb 11, 2022 | 45.21 | 45.78 | 44.75 | 45.53 | 122,617 | +0.32(+0.71%) |
Feb 10, 2022 | 46.07 | 46.47 | 44.94 | 45.21 | 120,678 | -1.46(-3.13%) |
Feb 09, 2022 | 47.12 | 48.82 | 46.28 | 46.67 | 92,375 | +0.03(+0.06%) |
Feb 08, 2022 | 45.86 | 46.84 | 45.17 | 46.64 | 91,979 | +1.07(+2.35%) |
Feb 07, 2022 | 46.29 | 46.79 | 45.25 | 45.57 | 92,015 | -0.67(-1.45%) |
Feb 04, 2022 | 48.00 | 48.50 | 45.05 | 46.24 | 124,690 | +0.61(+1.34%) |
Feb 03, 2022 | 46.02 | 45.63 | 90,490 | -0.57(-1.23%) | ||
Feb 02, 2022 | 46.31 | 46.88 | 45.47 | 46.20 | 128,885 | -0.19(-0.41%) |