Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.94 | 54.41 | 51.30 | 51.55 | 592,626 | -0.62(-1.19%) |
Apr 28, 2022 | 52.01 | 52.58 | 50.66 | 52.18 | 752,322 | +0.83(+1.62%) |
Apr 27, 2022 | 52.06 | 52.53 | 50.31 | 51.34 | 606,758 | -0.86(-1.65%) |
Apr 26, 2022 | 53.31 | 53.53 | 51.90 | 52.20 | 931,600 | -1.94(-3.58%) |
Apr 25, 2022 | 53.32 | 54.38 | 52.08 | 54.14 | 700,135 | +0.49(+0.92%) |
Apr 22, 2022 | 53.83 | 54.59 | 53.26 | 53.65 | 535,240 | -0.46(-0.84%) |
Apr 21, 2022 | 55.62 | 55.82 | 53.52 | 54.10 | 707,625 | -0.31(-0.57%) |
Apr 20, 2022 | 56.04 | 57.04 | 54.17 | 54.41 | 738,078 | -1.95(-3.46%) |
Apr 19, 2022 | 54.85 | 57.02 | 54.85 | 56.36 | 617,016 | +1.64(+2.99%) |
Apr 18, 2022 | 53.90 | 55.12 | 52.90 | 54.72 | 427,074 | +0.53(+0.98%) |
Apr 14, 2022 | 53.92 | 54.91 | 53.61 | 54.19 | 392,326 | +0.12(+0.22%) |
Apr 13, 2022 | 53.16 | 54.44 | 52.73 | 54.08 | 699,314 | +1.40(+2.65%) |
Apr 12, 2022 | 53.64 | 55.12 | 52.37 | 52.68 | 696,234 | -0.60(-1.13%) |
Apr 11, 2022 | 52.32 | 55.35 | 52.17 | 53.28 | 643,108 | +0.40(+0.75%) |
Apr 08, 2022 | 50.97 | 54.04 | 50.68 | 52.88 | 899,912 | +2.02(+3.97%) |
Apr 07, 2022 | 50.39 | 51.57 | 49.56 | 50.86 | 727,747 | +0.19(+0.38%) |
Apr 06, 2022 | 50.91 | 51.84 | 50.16 | 50.67 | 681,430 | -1.01(-1.96%) |
Apr 05, 2022 | 52.45 | 53.44 | 51.60 | 51.69 | 905,782 | -0.93(-1.76%) |
Apr 04, 2022 | 51.17 | 53.48 | 50.79 | 52.61 | 854,804 | +1.33(+2.60%) |
Apr 01, 2022 | 52.62 | 53.20 | 50.98 | 51.28 | 967,117 | -0.93(-1.78%) |
Mar 31, 2022 | 53.32 | 53.87 | 52.10 | 52.21 | 832,296 | -1.31(-2.46%) |
Mar 30, 2022 | 53.64 | 55.53 | 53.15 | 53.52 | 865,311 | -0.81(-1.49%) |
Mar 29, 2022 | 52.18 | 55.02 | 51.93 | 54.33 | 1,198,340 | +3.32(+6.52%) |
Mar 28, 2022 | 52.52 | 52.52 | 50.19 | 51.01 | 1,144,503 | -1.17(-2.24%) |
Mar 25, 2022 | 54.20 | 54.57 | 52.03 | 52.18 | 1,581,290 | -2.08(-3.83%) |
Mar 24, 2022 | 53.69 | 54.83 | 51.82 | 54.26 | 1,839,252 | +1.07(+2.02%) |
Mar 23, 2022 | 55.44 | 57.01 | 52.92 | 53.18 | 3,189,352 | -7.09(-11.77%) |
Mar 22, 2022 | 57.89 | 60.60 | 57.89 | 60.28 | 1,199,244 | +2.23(+3.85%) |
Mar 21, 2022 | 58.82 | 59.79 | 57.37 | 58.04 | 934,558 | -0.77(-1.31%) |
Mar 18, 2022 | 57.04 | 58.94 | 55.91 | 58.82 | 761,533 | +1.65(+2.89%) |
Mar 17, 2022 | 57.43 | 57.81 | 56.04 | 57.16 | 580,942 | -0.70(-1.20%) |
Mar 16, 2022 | 57.28 | 58.41 | 56.32 | 57.86 | 501,404 | +0.77(+1.35%) |
Mar 15, 2022 | 56.14 | 57.96 | 55.71 | 57.09 | 421,766 | +1.33(+2.39%) |
Mar 14, 2022 | 56.79 | 57.32 | 55.00 | 55.75 | 547,067 | -1.13(-1.99%) |
Mar 11, 2022 | 58.56 | 59.14 | 56.40 | 56.88 | 495,027 | -1.67(-2.85%) |
Mar 10, 2022 | 55.62 | 58.83 | 58.56 | 654,082 | +1.77(+3.11%) | |
Mar 09, 2022 | 58.12 | 60.32 | 56.64 | 56.79 | 1,331,243 | +0.46(+0.82%) |
Mar 08, 2022 | 55.46 | 57.76 | 54.67 | 56.32 | 797,189 | +0.80(+1.44%) |
Mar 07, 2022 | 60.22 | 60.39 | 54.80 | 55.52 | 1,188,784 | -5.16(-8.50%) |
Mar 04, 2022 | 62.46 | 62.46 | 59.56 | 60.68 | 505,414 | -1.99(-3.18%) |
Mar 03, 2022 | 63.17 | 63.47 | 60.49 | 62.67 | 383,327 | -0.65(-1.02%) |
Mar 02, 2022 | 61.49 | 64.13 | 61.19 | 63.32 | 452,716 | +1.81(+2.94%) |
Mar 01, 2022 | 61.22 | 63.29 | 60.03 | 61.51 | 608,159 | -0.40(-0.64%) |
Feb 28, 2022 | 60.24 | 62.11 | 59.84 | 61.91 | 551,982 | +1.03(+1.70%) |
Feb 25, 2022 | 59.85 | 61.37 | 58.99 | 60.88 | 495,530 | +0.97(+1.61%) |
Feb 24, 2022 | 56.96 | 60.01 | 56.37 | 59.91 | 767,865 | +0.96(+1.62%) |
Feb 23, 2022 | 60.76 | 60.85 | 58.49 | 58.95 | 714,048 | -1.52(-2.51%) |
Feb 22, 2022 | 60.05 | 62.50 | 59.81 | 60.47 | 592,442 | -0.75(-1.23%) |
Feb 18, 2022 | 61.22 | 0 | -1.64(-2.61%) | |||
Feb 17, 2022 | 63.82 | 64.56 | 62.33 | 62.87 | 535,035 | -2.05(-3.16%) |
Feb 16, 2022 | 65.21 | 66.56 | 64.83 | 64.91 | 467,070 | -1.19(-1.80%) |
Feb 15, 2022 | 65.75 | 67.13 | 65.44 | 66.10 | 860,088 | +1.26(+1.94%) |
Feb 14, 2022 | 65.03 | 66.12 | 64.16 | 64.85 | 501,323 | -0.61(-0.93%) |
Feb 11, 2022 | 65.99 | 66.88 | 64.79 | 65.46 | 510,293 | +0.05(+0.07%) |
Feb 10, 2022 | 66.41 | 68.06 | 65.25 | 65.41 | 630,220 | -0.96(-1.44%) |
Feb 09, 2022 | 65.63 | 67.11 | 65.29 | 66.36 | 652,825 | +0.25(+0.38%) |
Feb 08, 2022 | 63.90 | 66.58 | 63.90 | 66.11 | 994,693 | +2.47(+3.89%) |
Feb 07, 2022 | 62.38 | 64.52 | 62.01 | 63.64 | 537,928 | +0.90(+1.43%) |
Feb 04, 2022 | 62.96 | 63.53 | 61.45 | 62.74 | 677,564 | -0.93(-1.46%) |
Feb 03, 2022 | 64.74 | 65.64 | 63.60 | 63.67 | 406,088 | -1.55(-2.37%) |
Feb 02, 2022 | 65.19 | 65.89 | 63.96 | 65.21 | 492,409 | +0.02(+0.03%) |