Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.34 | 52.90 | 50.85 | 50.85 | 243,784 | -1.71(-3.26%) |
Apr 28, 2022 | 51.88 | 52.79 | 50.56 | 52.57 | 369,215 | +1.02(+1.98%) |
Apr 27, 2022 | 52.51 | 52.53 | 50.88 | 51.55 | 295,390 | -0.65(-1.24%) |
Apr 26, 2022 | 52.70 | 53.87 | 52.07 | 52.20 | 314,130 | -1.00(-1.88%) |
Apr 25, 2022 | 52.58 | 54.17 | 52.58 | 53.19 | 416,498 | +0.37(+0.70%) |
Apr 22, 2022 | 52.17 | 53.47 | 51.89 | 52.82 | 302,418 | +0.59(+1.13%) |
Apr 21, 2022 | 54.24 | 54.24 | 51.90 | 52.23 | 127,908 | -0.95(-1.79%) |
Apr 20, 2022 | 53.59 | 54.22 | 52.75 | 53.19 | 403,227 | -0.48(-0.89%) |
Apr 19, 2022 | 51.74 | 53.84 | 51.74 | 53.66 | 158,076 | +1.59(+3.05%) |
Apr 18, 2022 | 51.51 | 52.19 | 51.51 | 52.07 | 75,662 | +0.10(+0.20%) |
Apr 14, 2022 | 52.01 | 52.80 | 51.50 | 51.97 | 158,024 | +0.01(+0.02%) |
Apr 13, 2022 | 51.61 | 52.20 | 50.79 | 51.96 | 342,626 | +0.80(+1.56%) |
Apr 12, 2022 | 50.72 | 52.10 | 50.68 | 51.16 | 222,145 | +0.52(+1.03%) |
Apr 11, 2022 | 49.83 | 51.61 | 49.49 | 50.63 | 400,048 | +0.56(+1.12%) |
Apr 08, 2022 | 49.48 | 50.80 | 49.14 | 50.07 | 204,355 | +0.26(+0.52%) |
Apr 07, 2022 | 47.96 | 49.93 | 47.91 | 49.82 | 475,498 | +1.69(+3.52%) |
Apr 06, 2022 | 48.32 | 48.68 | 47.32 | 48.12 | 385,515 | -0.73(-1.50%) |
Apr 05, 2022 | 50.65 | 50.91 | 48.67 | 48.86 | 276,183 | -1.48(-2.95%) |
Apr 04, 2022 | 50.39 | 50.90 | 50.34 | 50.34 | 193,914 | -0.48(-0.94%) |
Apr 01, 2022 | 52.44 | 52.49 | 50.13 | 50.82 | 351,504 | -1.33(-2.55%) |
Mar 31, 2022 | 51.22 | 52.68 | 51.06 | 52.15 | 315,257 | +0.88(+1.71%) |
Mar 30, 2022 | 51.16 | 51.76 | 51.16 | 51.27 | 81,737 | -0.32(-0.63%) |
Mar 29, 2022 | 52.18 | 52.45 | 51.22 | 51.60 | 214,214 | +0.19(+0.37%) |
Mar 28, 2022 | 51.29 | 51.88 | 51.05 | 51.41 | 314,699 | -0.27(-0.52%) |
Mar 25, 2022 | 52.56 | 53.10 | 51.64 | 51.67 | 188,894 | -0.81(-1.54%) |
Mar 24, 2022 | 52.34 | 53.11 | 52.33 | 52.48 | 151,687 | -0.04(-0.07%) |
Mar 23, 2022 | 53.33 | 53.99 | 52.38 | 52.52 | 147,888 | -1.28(-2.37%) |
Mar 22, 2022 | 52.94 | 54.70 | 52.55 | 53.79 | 191,326 | +1.00(+1.89%) |
Mar 21, 2022 | 53.03 | 53.53 | 52.38 | 52.79 | 474,438 | -0.36(-0.68%) |
Mar 18, 2022 | 52.91 | 54.17 | 52.86 | 53.16 | 226,567 | -0.27(-0.50%) |
Mar 17, 2022 | 52.50 | 53.53 | 52.39 | 53.42 | 385,840 | +0.48(+0.90%) |
Mar 16, 2022 | 51.10 | 53.12 | 51.10 | 52.95 | 629,628 | +1.79(+3.50%) |
Mar 15, 2022 | 50.42 | 52.03 | 50.18 | 51.16 | 338,390 | +1.02(+2.03%) |
Mar 14, 2022 | 49.88 | 50.43 | 48.70 | 50.14 | 487,737 | -0.09(-0.17%) |
Mar 11, 2022 | 50.53 | 51.14 | 49.69 | 50.23 | 595,999 | -0.16(-0.32%) |
Mar 10, 2022 | 50.22 | 51.44 | 49.42 | 50.39 | 256,700 | -0.71(-1.40%) |
Mar 09, 2022 | 50.56 | 51.70 | 49.33 | 51.10 | 429,184 | +1.47(+2.95%) |
Mar 08, 2022 | 48.82 | 51.10 | 46.35 | 49.64 | 683,680 | +1.08(+2.23%) |
Mar 07, 2022 | 52.24 | 52.30 | 48.55 | 48.55 | 1,599,235 | -3.73(-7.14%) |
Mar 04, 2022 | 54.19 | 54.19 | 51.99 | 52.28 | 499,491 | -1.48(-2.76%) |
Mar 03, 2022 | 54.49 | 54.50 | 51.70 | 53.77 | 564,686 | -0.54(-1.00%) |
Mar 02, 2022 | 54.05 | 55.79 | 53.48 | 54.31 | 629,405 | -0.25(-0.45%) |
Mar 01, 2022 | 54.35 | 55.22 | 53.13 | 54.56 | 1,726,667 | -0.05(-0.09%) |
Feb 28, 2022 | 54.31 | 55.23 | 53.64 | 54.60 | 744,583 | +0.30(+0.54%) |
Feb 25, 2022 | 53.33 | 54.63 | 53.33 | 54.31 | 707,408 | +1.08(+2.02%) |
Feb 24, 2022 | 51.13 | 53.71 | 51.13 | 53.23 | 547,059 | -0.20(-0.37%) |
Feb 23, 2022 | 55.06 | 55.06 | 52.81 | 53.43 | 754,177 | -0.99(-1.82%) |
Feb 22, 2022 | 52.89 | 54.50 | 52.86 | 54.42 | 572,521 | +0.83(+1.54%) |
Feb 18, 2022 | 53.59 | 0 | -0.83(-1.52%) | |||
Feb 17, 2022 | 55.20 | 56.52 | 54.18 | 54.42 | 1,470,478 | -1.10(-1.99%) |
Feb 16, 2022 | 54.25 | 56.14 | 53.74 | 55.53 | 3,253,480 | -3.09(-5.28%) |
Feb 15, 2022 | 58.90 | 59.33 | 58.52 | 58.62 | 647,421 | +0.06(+0.10%) |
Feb 14, 2022 | 58.31 | 59.53 | 58.15 | 58.56 | 402,767 | -0.10(-0.18%) |
Feb 11, 2022 | 58.38 | 59.41 | 57.83 | 58.67 | 1,000,894 | +1.75(+3.08%) |
Feb 10, 2022 | 56.42 | 57.74 | 56.20 | 56.92 | 700,851 | -0.09(-0.15%) |
Feb 09, 2022 | 56.63 | 57.29 | 56.38 | 57.00 | 498,494 | +0.18(+0.32%) |
Feb 08, 2022 | 56.86 | 57.04 | 56.20 | 56.82 | 306,145 | +0.04(+0.07%) |
Feb 07, 2022 | 55.86 | 56.93 | 55.73 | 56.78 | 364,600 | +0.92(+1.65%) |
Feb 04, 2022 | 55.29 | 56.31 | 55.29 | 55.86 | 724,172 | -0.05(-0.08%) |
Feb 03, 2022 | 54.46 | 55.91 | 852,213 | +0.19(+0.34%) | ||
Feb 02, 2022 | 53.05 | 56.09 | 52.96 | 55.72 | 2,568,022 | +2.19(+4.09%) |