Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.64 | 53.24 | 50.24 | 50.61 | 627,385 | -1.03(-1.99%) |
Apr 28, 2022 | 53.56 | 54.04 | 50.21 | 51.64 | 616,041 | -1.41(-2.66%) |
Apr 27, 2022 | 51.88 | 54.31 | 51.33 | 53.05 | 991,057 | +1.31(+2.53%) |
Apr 26, 2022 | 52.93 | 53.67 | 51.52 | 51.74 | 558,716 | -1.44(-2.71%) |
Apr 25, 2022 | 52.18 | 53.92 | 51.48 | 53.18 | 736,292 | +0.74(+1.41%) |
Apr 22, 2022 | 55.42 | 55.42 | 51.97 | 52.44 | 1,701,737 | -3.31(-5.94%) |
Apr 21, 2022 | 60.17 | 60.46 | 55.48 | 55.75 | 1,065,487 | -4.28(-7.13%) |
Apr 20, 2022 | 61.60 | 61.81 | 59.91 | 60.03 | 648,896 | -1.07(-1.75%) |
Apr 19, 2022 | 60.35 | 62.73 | 59.83 | 61.10 | 658,621 | +0.49(+0.81%) |
Apr 18, 2022 | 63.60 | 63.89 | 60.17 | 60.61 | 795,756 | -3.69(-5.74%) |
Apr 14, 2022 | 64.62 | 64.87 | 63.86 | 64.30 | 627,644 | -0.40(-0.62%) |
Apr 13, 2022 | 63.42 | 65.43 | 62.08 | 64.70 | 676,427 | +1.37(+2.16%) |
Apr 12, 2022 | 63.02 | 65.98 | 62.62 | 63.33 | 969,185 | +0.57(+0.91%) |
Apr 11, 2022 | 64.07 | 64.25 | 61.47 | 62.76 | 935,088 | -1.84(-2.85%) |
Apr 08, 2022 | 63.99 | 65.58 | 62.85 | 64.60 | 1,083,354 | +0.20(+0.31%) |
Apr 07, 2022 | 65.57 | 66.00 | 64.08 | 64.40 | 979,729 | -1.24(-1.89%) |
Apr 06, 2022 | 62.73 | 65.91 | 62.73 | 65.64 | 851,089 | +2.43(+3.84%) |
Apr 05, 2022 | 63.06 | 64.90 | 62.32 | 63.21 | 746,022 | +0.12(+0.19%) |
Apr 04, 2022 | 62.77 | 63.60 | 60.83 | 63.09 | 918,478 | +0.41(+0.65%) |
Apr 01, 2022 | 61.15 | 63.02 | 59.72 | 62.68 | 1,209,817 | +1.49(+2.44%) |
Mar 31, 2022 | 60.32 | 61.70 | 59.67 | 61.19 | 1,277,391 | +0.87(+1.44%) |
Mar 30, 2022 | 61.92 | 64.16 | 60.05 | 60.32 | 795,220 | -1.77(-2.85%) |
Mar 29, 2022 | 62.01 | 65.69 | 61.55 | 62.09 | 1,580,186 | +0.61(+0.99%) |
Mar 28, 2022 | 61.00 | 61.54 | 58.86 | 61.48 | 947,522 | +0.69(+1.14%) |
Mar 25, 2022 | 59.63 | 61.22 | 59.29 | 60.79 | 588,060 | +1.40(+2.36%) |
Mar 24, 2022 | 59.60 | 60.27 | 59.01 | 59.39 | 423,393 | -0.11(-0.18%) |
Mar 23, 2022 | 60.37 | 61.37 | 59.36 | 59.50 | 402,846 | -0.87(-1.44%) |
Mar 22, 2022 | 58.62 | 60.51 | 58.58 | 60.37 | 550,634 | +1.75(+2.99%) |
Mar 21, 2022 | 60.58 | 61.05 | 57.50 | 58.62 | 970,588 | -2.43(-3.98%) |
Mar 18, 2022 | 60.69 | 62.45 | 60.00 | 61.05 | 1,535,185 | +0.67(+1.11%) |
Mar 17, 2022 | 59.86 | 60.60 | 59.21 | 60.38 | 1,032,911 | +0.65(+1.09%) |
Mar 16, 2022 | 58.43 | 59.80 | 57.73 | 59.73 | 802,217 | +1.36(+2.33%) |
Mar 15, 2022 | 57.91 | 58.60 | 55.50 | 58.37 | 530,493 | +1.44(+2.53%) |
Mar 14, 2022 | 58.80 | 59.29 | 56.42 | 56.93 | 985,560 | -1.71(-2.92%) |
Mar 11, 2022 | 56.73 | 58.96 | 56.49 | 58.64 | 759,330 | +1.96(+3.46%) |
Mar 10, 2022 | 54.95 | 56.90 | 54.00 | 56.68 | 773,983 | -0.46(-0.81%) |
Mar 09, 2022 | 54.50 | 58.20 | 54.40 | 57.14 | 1,056,023 | +3.20(+5.93%) |
Mar 08, 2022 | 52.88 | 56.19 | 52.36 | 53.94 | 989,472 | +0.71(+1.33%) |
Mar 07, 2022 | 54.85 | 55.02 | 52.09 | 53.23 | 1,107,764 | -1.86(-3.38%) |
Mar 04, 2022 | 55.52 | 56.62 | 53.95 | 55.09 | 891,293 | -0.90(-1.61%) |
Mar 03, 2022 | 56.80 | 57.53 | 54.62 | 55.99 | 869,267 | -1.06(-1.86%) |
Mar 02, 2022 | 56.98 | 59.88 | 56.27 | 57.05 | 744,602 | +0.55(+0.97%) |
Mar 01, 2022 | 55.00 | 58.88 | 53.00 | 56.50 | 1,239,949 | +1.02(+1.84%) |
Feb 28, 2022 | 55.02 | 55.63 | 53.70 | 55.48 | 1,066,777 | +0.20(+0.36%) |
Feb 25, 2022 | 54.24 | 55.47 | 54.28 | 55.28 | 713,346 | +1.71(+3.19%) |
Feb 24, 2022 | 51.42 | 53.69 | 50.85 | 53.57 | 1,509,101 | +0.52(+0.98%) |
Feb 23, 2022 | 54.76 | 55.16 | 52.72 | 53.05 | 839,071 | -1.57(-2.87%) |
Feb 22, 2022 | 54.75 | 56.34 | 54.36 | 54.62 | 994,009 | -2.01(-3.55%) |
Feb 18, 2022 | 56.63 | 0 | -0.86(-1.50%) | |||
Feb 17, 2022 | 55.14 | 58.22 | 55.14 | 57.49 | 1,221,037 | +1.68(+3.01%) |
Feb 16, 2022 | 56.64 | 57.08 | 55.16 | 55.81 | 1,059,872 | -0.19(-0.34%) |
Feb 15, 2022 | 53.30 | 56.59 | 53.30 | 56.00 | 1,252,361 | +3.00(+5.66%) |
Feb 14, 2022 | 53.29 | 54.75 | 52.45 | 53.00 | 1,252,972 | -0.01(-0.02%) |
Feb 11, 2022 | 51.42 | 53.31 | 50.69 | 53.01 | 1,192,625 | +1.34(+2.59%) |
Feb 10, 2022 | 51.38 | 53.24 | 50.62 | 51.67 | 986,780 | -0.88(-1.67%) |
Feb 09, 2022 | 51.21 | 52.92 | 51.03 | 52.55 | 1,069,368 | +1.43(+2.80%) |
Feb 08, 2022 | 50.48 | 51.27 | 49.03 | 51.12 | 571,470 | +0.15(+0.29%) |
Feb 07, 2022 | 48.55 | 51.38 | 48.55 | 50.97 | 1,097,213 | +2.25(+4.62%) |
Feb 04, 2022 | 46.18 | 48.98 | 45.52 | 48.72 | 1,142,879 | +2.42(+5.23%) |
Feb 03, 2022 | 48.29 | 45.77 | 46.30 | 641,329 | -1.76(-3.66%) | |
Feb 02, 2022 | 48.02 | 48.91 | 46.93 | 48.06 | 659,818 | -0.37(-0.76%) |