Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 48.13 | 49.81 | 47.09 | 47.18 | 176,513 | -1.23(-2.54%) |
Apr 28, 2022 | 48.16 | 48.71 | 46.11 | 48.41 | 292,505 | +0.92(+1.93%) |
Apr 27, 2022 | 47.87 | 49.21 | 47.37 | 47.50 | 275,761 | +0.14(+0.29%) |
Apr 26, 2022 | 49.44 | 49.61 | 47.27 | 47.36 | 513,732 | -2.47(-4.96%) |
Apr 25, 2022 | 48.22 | 49.83 | 47.90 | 49.83 | 229,816 | +0.81(+1.66%) |
Apr 22, 2022 | 49.79 | 50.68 | 48.47 | 49.02 | 280,348 | -0.87(-1.74%) |
Apr 21, 2022 | 53.71 | 54.15 | 49.40 | 49.89 | 445,684 | -2.93(-5.54%) |
Apr 20, 2022 | 54.91 | 54.91 | 52.78 | 52.81 | 286,243 | -1.69(-3.09%) |
Apr 19, 2022 | 53.30 | 54.86 | 52.72 | 54.50 | 277,518 | +1.27(+2.38%) |
Apr 18, 2022 | 53.96 | 53.96 | 52.62 | 53.23 | 219,064 | -0.73(-1.36%) |
Apr 14, 2022 | 55.64 | 55.93 | 53.92 | 53.96 | 162,541 | -1.63(-2.93%) |
Apr 13, 2022 | 54.34 | 55.65 | 53.62 | 55.59 | 108,773 | +1.51(+2.79%) |
Apr 12, 2022 | 55.90 | 56.48 | 53.77 | 54.08 | 408,480 | -0.73(-1.33%) |
Apr 11, 2022 | 54.66 | 55.82 | 53.81 | 54.81 | 528,735 | -0.69(-1.23%) |
Apr 08, 2022 | 57.23 | 57.27 | 55.40 | 55.50 | 384,546 | -1.92(-3.34%) |
Apr 07, 2022 | 58.11 | 58.78 | 55.70 | 57.41 | 311,609 | -0.70(-1.21%) |
Apr 06, 2022 | 59.78 | 59.88 | 57.10 | 58.12 | 530,361 | -2.70(-4.45%) |
Apr 05, 2022 | 63.61 | 63.86 | 60.61 | 60.82 | 367,131 | -2.50(-3.95%) |
Apr 04, 2022 | 60.78 | 63.50 | 60.65 | 63.32 | 520,223 | +3.13(+5.20%) |
Apr 01, 2022 | 60.92 | 61.54 | 59.49 | 60.19 | 293,764 | -0.13(-0.22%) |
Mar 31, 2022 | 60.90 | 61.37 | 59.92 | 60.32 | 350,896 | -0.34(-0.56%) |
Mar 30, 2022 | 61.57 | 62.75 | 60.33 | 60.66 | 434,355 | -1.12(-1.81%) |
Mar 29, 2022 | 60.17 | 62.03 | 59.76 | 61.79 | 416,644 | +2.01(+3.36%) |
Mar 28, 2022 | 60.36 | 60.99 | 58.47 | 59.78 | 498,189 | -0.52(-0.86%) |
Mar 25, 2022 | 61.30 | 61.33 | 59.43 | 60.29 | 266,165 | -1.00(-1.63%) |
Mar 24, 2022 | 60.54 | 61.34 | 59.48 | 61.29 | 600,873 | +1.29(+2.15%) |
Mar 23, 2022 | 60.12 | 61.66 | 59.26 | 60.01 | 407,408 | -0.78(-1.28%) |
Mar 22, 2022 | 60.08 | 61.64 | 59.87 | 60.78 | 536,794 | +1.12(+1.88%) |
Mar 21, 2022 | 59.97 | 60.78 | 58.67 | 59.66 | 1,373,626 | -0.37(-0.61%) |
Mar 18, 2022 | 58.10 | 60.34 | 58.10 | 60.03 | 1,397,024 | +1.45(+2.47%) |
Mar 17, 2022 | 55.95 | 58.58 | 55.75 | 58.58 | 1,498,982 | +2.20(+3.89%) |
Mar 16, 2022 | 54.24 | 56.45 | 53.82 | 56.39 | 1,165,625 | +3.55(+6.72%) |
Mar 15, 2022 | 50.90 | 52.91 | 49.59 | 52.84 | 1,308,327 | +1.95(+3.82%) |
Mar 14, 2022 | 53.95 | 53.96 | 50.61 | 50.89 | 1,022,265 | -3.74(-6.84%) |
Mar 11, 2022 | 57.22 | 57.54 | 54.60 | 54.63 | 762,140 | -1.97(-3.49%) |
Mar 10, 2022 | 56.42 | 56.71 | 55.21 | 56.60 | 394,512 | -0.84(-1.46%) |
Mar 09, 2022 | 56.74 | 57.97 | 56.13 | 57.44 | 720,712 | +1.18(+2.10%) |
Mar 08, 2022 | 52.75 | 57.21 | 52.48 | 56.26 | 1,437,694 | +4.24(+8.16%) |
Mar 07, 2022 | 51.48 | 53.14 | 51.37 | 52.02 | 1,139,799 | +1.01(+1.99%) |
Mar 04, 2022 | 52.38 | 53.49 | 50.71 | 51.00 | 2,188,758 | -1.79(-3.39%) |
Mar 03, 2022 | 54.48 | 54.54 | 52.50 | 52.79 | 1,152,978 | -1.35(-2.49%) |
Mar 02, 2022 | 54.71 | 54.94 | 53.22 | 54.14 | 335,384 | -0.54(-1.00%) |
Mar 01, 2022 | 54.69 | 55.37 | 53.59 | 54.68 | 642,794 | -0.06(-0.12%) |
Feb 28, 2022 | 52.97 | 55.59 | 52.90 | 54.75 | 1,231,132 | +2.38(+4.54%) |
Feb 25, 2022 | 51.54 | 52.37 | 51.03 | 52.37 | 438,618 | +0.94(+1.83%) |
Feb 24, 2022 | 45.03 | 51.55 | 44.82 | 51.43 | 649,393 | +3.84(+8.06%) |
Feb 23, 2022 | 49.50 | 49.96 | 47.48 | 47.59 | 296,567 | -0.95(-1.96%) |
Feb 22, 2022 | 49.86 | 50.85 | 48.18 | 48.54 | 498,331 | -2.29(-4.50%) |
Feb 18, 2022 | 50.83 | 0 | -1.47(-2.80%) | |||
Feb 17, 2022 | 53.82 | 54.42 | 52.06 | 52.29 | 212,406 | -2.41(-4.40%) |
Feb 16, 2022 | 54.07 | 54.94 | 53.37 | 54.70 | 209,772 | +0.06(+0.10%) |
Feb 15, 2022 | 52.16 | 54.75 | 52.16 | 54.65 | 479,642 | +3.74(+7.34%) |
Feb 14, 2022 | 50.79 | 52.60 | 50.37 | 50.91 | 640,438 | -0.11(-0.22%) |
Feb 11, 2022 | 52.89 | 53.77 | 50.52 | 51.02 | 451,089 | -1.83(-3.46%) |
Feb 10, 2022 | 52.40 | 55.23 | 52.16 | 52.85 | 500,409 | -1.04(-1.93%) |
Feb 09, 2022 | 52.83 | 53.96 | 52.27 | 53.89 | 659,974 | +2.60(+5.07%) |
Feb 08, 2022 | 49.78 | 51.44 | 49.60 | 51.29 | 275,866 | +1.33(+2.66%) |
Feb 07, 2022 | 50.18 | 51.32 | 49.54 | 49.96 | 338,440 | -0.16(-0.31%) |
Feb 04, 2022 | 48.94 | 50.55 | 48.32 | 50.12 | 315,708 | +1.46(+2.99%) |
Feb 03, 2022 | 49.61 | 48.57 | 48.66 | 410,837 | -2.32(-4.56%) | |
Feb 02, 2022 | 53.45 | 53.45 | 50.58 | 50.98 | 636,496 | -1.79(-3.39%) |