Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.18 | 54.05 | 50.84 | 50.95 | 765,118 | -0.94(-1.81%) |
Apr 28, 2022 | 53.73 | 54.91 | 50.19 | 51.89 | 1,196,827 | +0.48(+0.93%) |
Apr 27, 2022 | 50.91 | 52.77 | 50.91 | 51.41 | 566,170 | -0.04(-0.08%) |
Apr 26, 2022 | 52.60 | 52.76 | 51.30 | 51.45 | 566,707 | -1.58(-2.98%) |
Apr 25, 2022 | 51.38 | 53.22 | 51.03 | 53.03 | 498,664 | +1.42(+2.75%) |
Apr 22, 2022 | 51.96 | 52.43 | 51.17 | 51.61 | 392,225 | -0.64(-1.22%) |
Apr 21, 2022 | 54.18 | 54.78 | 51.87 | 52.25 | 561,828 | -1.08(-2.03%) |
Apr 20, 2022 | 54.25 | 55.00 | 52.98 | 53.33 | 586,366 | +0.20(+0.37%) |
Apr 19, 2022 | 51.74 | 53.25 | 51.07 | 53.13 | 507,937 | +1.31(+2.54%) |
Apr 18, 2022 | 50.46 | 52.46 | 50.17 | 51.82 | 602,247 | +0.92(+1.81%) |
Apr 14, 2022 | 51.87 | 52.49 | 50.86 | 50.90 | 421,627 | -1.31(-2.51%) |
Apr 13, 2022 | 51.61 | 52.79 | 51.06 | 52.21 | 793,042 | +0.91(+1.77%) |
Apr 12, 2022 | 52.06 | 53.87 | 51.10 | 51.30 | 512,348 | +0.42(+0.83%) |
Apr 11, 2022 | 50.78 | 51.72 | 50.44 | 50.88 | 565,608 | -0.47(-0.92%) |
Apr 08, 2022 | 53.01 | 53.01 | 51.31 | 51.35 | 518,673 | -1.89(-3.55%) |
Apr 07, 2022 | 53.20 | 54.25 | 52.21 | 53.24 | 399,346 | -0.21(-0.39%) |
Apr 06, 2022 | 54.85 | 55.00 | 52.92 | 53.45 | 758,341 | -2.55(-4.55%) |
Apr 05, 2022 | 59.37 | 59.37 | 55.72 | 56.00 | 386,604 | -3.60(-6.04%) |
Apr 04, 2022 | 58.74 | 59.63 | 58.14 | 59.60 | 415,330 | +1.19(+2.04%) |
Apr 01, 2022 | 60.29 | 61.05 | 57.69 | 58.41 | 372,716 | -1.46(-2.44%) |
Mar 31, 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 461,485 | -0.91(-1.50%) |
Mar 30, 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 542,464 | -1.80(-2.88%) |
Mar 29, 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 690,923 | +1.19(+1.94%) |
Mar 28, 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 387,494 | -0.86(-1.38%) |
Mar 25, 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 398,694 | +0.67(+1.09%) |
Mar 24, 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 318,768 | +1.71(+2.86%) |
Mar 23, 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 229,163 | -2.12(-3.42%) |
Mar 22, 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 343,800 | +0.21(+0.34%) |
Mar 21, 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 595,484 | +0.63(+1.03%) |
Mar 18, 2022 | 58.82 | 61.70 | 58.58 | 61.15 | 576,488 | +1.95(+3.29%) |
Mar 17, 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 264,968 | +0.67(+1.14%) |
Mar 16, 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 413,122 | +2.31(+4.11%) |
Mar 15, 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 319,664 | +2.25(+4.17%) |
Mar 14, 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 341,991 | -2.47(-4.38%) |
Mar 11, 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 272,801 | -2.13(-3.64%) |
Mar 10, 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 265,482 | -1.00(-1.68%) |
Mar 09, 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 280,168 | +2.42(+4.23%) |
Mar 08, 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 444,297 | +1.52(+2.73%) |
Mar 07, 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 426,124 | -2.16(-3.74%) |
Mar 04, 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 281,056 | -0.94(-1.60%) |
Mar 03, 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 309,998 | -1.53(-2.54%) |
Mar 02, 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 299,173 | +2.30(+3.97%) |
Mar 01, 2022 | 59.64 | 60.76 | 57.03 | 57.96 | 850,311 | -2.14(-3.56%) |
Feb 28, 2022 | 59.81 | 61.52 | 59.22 | 60.10 | 387,834 | -0.42(-0.69%) |
Feb 25, 2022 | 59.80 | 60.52 | 59.34 | 60.52 | 352,949 | +0.64(+1.07%) |
Feb 24, 2022 | 54.78 | 60.35 | 54.30 | 59.88 | 515,661 | +2.93(+5.14%) |
Feb 23, 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 468,360 | -1.28(-2.20%) |
Feb 22, 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 275,651 | -0.42(-0.72%) |
Feb 18, 2022 | 58.65 | 0 | -0.53(-0.90%) | |||
Feb 17, 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 349,079 | -2.50(-4.05%) |
Feb 16, 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 292,040 | +0.41(+0.67%) |
Feb 15, 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 313,812 | +3.27(+5.64%) |
Feb 14, 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 410,252 | -0.20(-0.34%) |
Feb 11, 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 514,003 | -2.02(-3.35%) |
Feb 10, 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 384,288 | -1.05(-1.71%) |
Feb 09, 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 531,408 | +1.62(+2.72%) |
Feb 08, 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 343,140 | +1.59(+2.74%) |
Feb 07, 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 434,802 | -0.61(-1.04%) |
Feb 04, 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 517,594 | +0.59(+1.02%) |
Feb 03, 2022 | 58.92 | 57.75 | 58.08 | 458,990 | -2.58(-4.25%) | |
Feb 02, 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 401,485 | -0.62(-1.01%) |