Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.95 | 52.51 | 50.48 | 50.48 | 245,588 | -1.70(-3.26%) |
Apr 28, 2022 | 51.50 | 52.41 | 50.19 | 52.18 | 371,946 | +1.01(+1.98%) |
Apr 27, 2022 | 52.12 | 52.14 | 50.51 | 51.17 | 297,575 | -0.64(-1.24%) |
Apr 26, 2022 | 52.31 | 53.48 | 51.69 | 51.81 | 316,454 | -0.99(-1.88%) |
Apr 25, 2022 | 52.19 | 53.78 | 52.19 | 52.80 | 419,580 | +0.37(+0.70%) |
Apr 22, 2022 | 51.78 | 53.08 | 51.51 | 52.44 | 304,655 | +0.59(+1.13%) |
Apr 21, 2022 | 53.84 | 53.84 | 51.52 | 51.85 | 128,854 | -0.94(-1.79%) |
Apr 20, 2022 | 53.20 | 53.82 | 52.36 | 52.79 | 406,210 | -0.47(-0.89%) |
Apr 19, 2022 | 51.36 | 53.45 | 51.36 | 53.27 | 159,246 | +1.58(+3.05%) |
Apr 18, 2022 | 51.13 | 51.80 | 51.13 | 51.69 | 76,222 | +0.10(+0.20%) |
Apr 14, 2022 | 51.62 | 52.42 | 51.12 | 51.59 | 159,193 | +0.01(+0.02%) |
Apr 13, 2022 | 51.23 | 51.82 | 50.41 | 51.58 | 345,161 | +0.79(+1.56%) |
Apr 12, 2022 | 50.35 | 51.72 | 50.31 | 50.78 | 223,788 | +0.52(+1.03%) |
Apr 11, 2022 | 49.46 | 51.23 | 49.13 | 50.26 | 403,008 | +0.56(+1.12%) |
Apr 08, 2022 | 49.12 | 50.42 | 48.78 | 49.71 | 205,867 | +0.26(+0.52%) |
Apr 07, 2022 | 47.61 | 49.56 | 47.56 | 49.45 | 479,015 | +1.68(+3.52%) |
Apr 06, 2022 | 47.97 | 48.33 | 46.98 | 47.77 | 388,367 | -0.73(-1.50%) |
Apr 05, 2022 | 50.28 | 50.54 | 48.32 | 48.50 | 278,226 | -1.47(-2.95%) |
Apr 04, 2022 | 50.02 | 50.53 | 49.97 | 49.97 | 195,348 | -0.47(-0.94%) |
Apr 01, 2022 | 52.06 | 52.10 | 49.76 | 50.44 | 354,104 | -1.32(-2.55%) |
Mar 31, 2022 | 50.85 | 52.29 | 50.69 | 51.76 | 317,590 | +0.87(+1.71%) |
Mar 30, 2022 | 50.78 | 51.38 | 50.78 | 50.90 | 82,342 | -0.32(-0.63%) |
Mar 29, 2022 | 51.79 | 52.06 | 50.84 | 51.22 | 215,799 | +0.19(+0.37%) |
Mar 28, 2022 | 50.91 | 51.50 | 50.68 | 51.03 | 317,028 | -0.26(-0.52%) |
Mar 25, 2022 | 52.17 | 52.71 | 51.26 | 51.29 | 190,291 | -0.80(-1.54%) |
Mar 24, 2022 | 51.95 | 52.72 | 51.95 | 52.10 | 152,809 | -0.04(-0.07%) |
Mar 23, 2022 | 52.94 | 53.60 | 52.00 | 52.13 | 148,982 | -1.27(-2.37%) |
Mar 22, 2022 | 52.55 | 54.30 | 52.17 | 53.40 | 192,742 | +0.99(+1.89%) |
Mar 21, 2022 | 52.64 | 53.13 | 51.99 | 52.41 | 477,948 | -0.36(-0.68%) |
Mar 18, 2022 | 52.52 | 53.77 | 52.47 | 52.77 | 228,243 | -0.26(-0.50%) |
Mar 17, 2022 | 52.11 | 53.14 | 52.00 | 53.03 | 388,695 | +0.47(+0.90%) |
Mar 16, 2022 | 50.73 | 52.73 | 50.73 | 52.56 | 634,286 | +1.78(+3.50%) |
Mar 15, 2022 | 50.05 | 51.65 | 49.81 | 50.78 | 340,893 | +1.01(+2.03%) |
Mar 14, 2022 | 49.52 | 50.06 | 48.35 | 49.77 | 491,345 | -0.08(-0.17%) |
Mar 11, 2022 | 50.16 | 50.76 | 49.33 | 49.86 | 600,408 | -0.16(-0.32%) |
Mar 10, 2022 | 49.85 | 51.07 | 49.05 | 50.02 | 258,599 | -0.71(-1.40%) |
Mar 09, 2022 | 50.19 | 51.32 | 48.97 | 50.73 | 432,359 | +1.45(+2.95%) |
Mar 08, 2022 | 48.46 | 50.73 | 46.01 | 49.27 | 688,738 | +1.08(+2.23%) |
Mar 07, 2022 | 51.86 | 51.92 | 48.19 | 48.19 | 1,611,067 | -3.70(-7.14%) |
Mar 04, 2022 | 53.80 | 53.80 | 51.60 | 51.90 | 503,186 | -1.47(-2.76%) |
Mar 03, 2022 | 54.09 | 54.10 | 51.32 | 53.37 | 568,864 | -0.54(-1.00%) |
Mar 02, 2022 | 53.65 | 55.38 | 53.09 | 53.91 | 634,062 | -0.25(-0.45%) |
Mar 01, 2022 | 53.95 | 54.82 | 52.74 | 54.15 | 1,739,442 | -0.05(-0.09%) |
Feb 28, 2022 | 53.91 | 54.82 | 53.25 | 54.20 | 750,091 | +0.29(+0.54%) |
Feb 25, 2022 | 52.94 | 54.23 | 52.94 | 53.91 | 712,641 | +1.07(+2.02%) |
Feb 24, 2022 | 50.75 | 53.31 | 50.75 | 52.84 | 551,106 | -0.20(-0.37%) |
Feb 23, 2022 | 54.66 | 54.66 | 52.42 | 53.04 | 759,757 | -0.98(-1.82%) |
Feb 22, 2022 | 52.50 | 54.10 | 52.47 | 54.02 | 576,757 | +0.82(+1.54%) |
Feb 18, 2022 | 53.20 | 0 | -0.82(-1.52%) | |||
Feb 17, 2022 | 54.80 | 56.10 | 53.79 | 54.02 | 1,481,358 | -1.10(-1.99%) |
Feb 16, 2022 | 53.85 | 55.73 | 53.34 | 55.12 | 3,277,550 | -3.07(-5.28%) |
Feb 15, 2022 | 58.47 | 58.90 | 58.09 | 58.19 | 652,211 | +0.06(+0.10%) |
Feb 14, 2022 | 57.89 | 59.09 | 57.73 | 58.13 | 405,746 | -0.10(-0.18%) |
Feb 11, 2022 | 57.95 | 58.97 | 57.40 | 58.24 | 1,008,298 | +1.74(+3.08%) |
Feb 10, 2022 | 56.01 | 57.32 | 55.79 | 56.50 | 706,036 | -0.09(-0.15%) |
Feb 09, 2022 | 56.21 | 56.87 | 55.97 | 56.58 | 502,182 | +0.18(+0.32%) |
Feb 08, 2022 | 56.44 | 56.62 | 55.79 | 56.40 | 308,410 | +0.04(+0.07%) |
Feb 07, 2022 | 55.45 | 56.51 | 55.32 | 56.37 | 367,298 | +0.92(+1.65%) |
Feb 04, 2022 | 54.88 | 55.89 | 54.88 | 55.45 | 729,530 | -0.05(-0.09%) |
Feb 03, 2022 | 54.06 | 55.50 | 858,518 | +0.19(+0.34%) | ||
Feb 02, 2022 | 52.66 | 55.68 | 52.57 | 55.31 | 2,587,021 | +2.17(+4.09%) |