Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.90 | 53.53 | 51.68 | 51.73 | 170,899 | -1.25(-2.35%) |
Apr 28, 2022 | 52.38 | 53.21 | 51.66 | 52.97 | 207,156 | +1.38(+2.68%) |
Apr 27, 2022 | 51.75 | 52.47 | 51.56 | 51.59 | 318,643 | -0.23(-0.44%) |
Apr 26, 2022 | 53.07 | 53.18 | 51.70 | 51.82 | 180,703 | -1.73(-3.23%) |
Apr 25, 2022 | 52.63 | 53.59 | 52.53 | 53.55 | 176,392 | +0.38(+0.71%) |
Apr 22, 2022 | 54.16 | 54.32 | 53.12 | 53.17 | 161,338 | -1.18(-2.16%) |
Apr 21, 2022 | 56.01 | 56.39 | 54.22 | 54.35 | 243,101 | -1.22(-2.19%) |
Apr 20, 2022 | 56.13 | 56.15 | 55.48 | 55.56 | 178,770 | -0.23(-0.41%) |
Apr 19, 2022 | 54.85 | 55.87 | 54.77 | 55.79 | 149,177 | +0.83(+1.51%) |
Apr 18, 2022 | 55.18 | 55.31 | 54.67 | 54.96 | 112,647 | -0.44(-0.80%) |
Apr 14, 2022 | 56.32 | 56.32 | 55.38 | 55.40 | 116,784 | -0.88(-1.56%) |
Apr 13, 2022 | 55.42 | 56.37 | 55.33 | 56.28 | 157,520 | +0.91(+1.64%) |
Apr 12, 2022 | 56.16 | 56.60 | 55.28 | 55.37 | 196,982 | -0.44(-0.80%) |
Apr 11, 2022 | 56.08 | 56.39 | 55.78 | 55.82 | 252,655 | -1.01(-1.77%) |
Apr 08, 2022 | 57.04 | 57.26 | 56.65 | 56.83 | 141,608 | -0.49(-0.86%) |
Apr 07, 2022 | 57.05 | 57.58 | 56.56 | 57.32 | 174,721 | +0.04(+0.07%) |
Apr 06, 2022 | 57.39 | 57.56 | 56.82 | 57.28 | 166,187 | -0.99(-1.70%) |
Apr 05, 2022 | 59.38 | 59.48 | 58.12 | 58.27 | 100,722 | -1.20(-2.01%) |
Apr 04, 2022 | 58.77 | 59.51 | 58.74 | 59.47 | 160,961 | +0.89(+1.52%) |
Apr 01, 2022 | 58.53 | 58.74 | 58.12 | 58.58 | 121,280 | +0.23(+0.39%) |
Mar 31, 2022 | 58.87 | 59.04 | 58.23 | 58.35 | 160,539 | -0.57(-0.97%) |
Mar 30, 2022 | 59.43 | 59.78 | 58.72 | 58.92 | 140,507 | -0.64(-1.08%) |
Mar 29, 2022 | 59.21 | 59.68 | 58.87 | 59.56 | 166,591 | +1.21(+2.07%) |
Mar 28, 2022 | 57.87 | 58.38 | 57.50 | 58.36 | 202,590 | +0.33(+0.56%) |
Mar 25, 2022 | 58.33 | 58.33 | 57.45 | 58.03 | 191,716 | -0.41(-0.69%) |
Mar 24, 2022 | 57.79 | 58.46 | 57.47 | 58.44 | 138,256 | +0.91(+1.58%) |
Mar 23, 2022 | 57.93 | 58.41 | 57.49 | 57.53 | 166,933 | -0.78(-1.34%) |
Mar 22, 2022 | 57.58 | 58.45 | 57.57 | 58.31 | 193,836 | +0.79(+1.37%) |
Mar 21, 2022 | 57.72 | 57.90 | 57.02 | 57.52 | 144,330 | -0.45(-0.78%) |
Mar 18, 2022 | 56.39 | 58.06 | 56.39 | 57.97 | 208,870 | +1.20(+2.11%) |
Mar 17, 2022 | 55.71 | 56.78 | 55.65 | 56.78 | 287,144 | +0.79(+1.41%) |
Mar 16, 2022 | 54.65 | 56.01 | 54.21 | 55.99 | 337,953 | +2.41(+4.50%) |
Mar 15, 2022 | 52.81 | 53.64 | 52.54 | 53.58 | 437,890 | +0.87(+1.65%) |
Mar 14, 2022 | 53.62 | 53.98 | 52.54 | 52.71 | 161,722 | -1.02(-1.89%) |
Mar 11, 2022 | 55.18 | 55.31 | 53.65 | 53.72 | 154,281 | -1.03(-1.88%) |
Mar 10, 2022 | 54.76 | 54.95 | 54.16 | 54.75 | 632,128 | -0.69(-1.25%) |
Mar 09, 2022 | 54.80 | 55.66 | 54.65 | 55.44 | 282,438 | +1.83(+3.41%) |
Mar 08, 2022 | 53.39 | 54.84 | 52.99 | 53.61 | 266,778 | +0.09(+0.17%) |
Mar 07, 2022 | 54.87 | 55.19 | 53.43 | 53.53 | 304,252 | -1.54(-2.80%) |
Mar 04, 2022 | 55.45 | 55.85 | 54.72 | 55.07 | 127,143 | -1.07(-1.90%) |
Mar 03, 2022 | 57.27 | 57.28 | 55.90 | 56.13 | 416,994 | -1.09(-1.90%) |
Mar 02, 2022 | 56.74 | 57.26 | 56.19 | 57.22 | 123,275 | +0.82(+1.45%) |
Mar 01, 2022 | 57.01 | 57.37 | 56.10 | 56.40 | 119,085 | -0.83(-1.45%) |
Feb 28, 2022 | 56.45 | 57.61 | 56.45 | 57.23 | 114,850 | +0.26(+0.45%) |
Feb 25, 2022 | 56.19 | 57.01 | 56.01 | 56.97 | 213,840 | +1.28(+2.31%) |
Feb 24, 2022 | 52.77 | 55.90 | 52.77 | 55.69 | 668,337 | +1.35(+2.49%) |
Feb 23, 2022 | 55.80 | 55.92 | 54.29 | 54.34 | 682,984 | -0.89(-1.61%) |
Feb 22, 2022 | 55.40 | 56.02 | 54.94 | 55.23 | 474,417 | -0.67(-1.20%) |
Feb 18, 2022 | 55.90 | 0 | -0.76(-1.34%) | |||
Feb 17, 2022 | 57.96 | 57.96 | 56.64 | 56.66 | 203,594 | -1.89(-3.22%) |
Feb 16, 2022 | 58.20 | 58.69 | 57.81 | 58.55 | 361,791 | -0.13(-0.22%) |
Feb 15, 2022 | 57.92 | 58.76 | 57.87 | 58.67 | 169,119 | +1.68(+2.95%) |
Feb 14, 2022 | 57.15 | 57.48 | 56.52 | 56.99 | 164,259 | -0.28(-0.48%) |
Feb 11, 2022 | 58.66 | 58.98 | 57.08 | 57.27 | 142,884 | -1.38(-2.36%) |
Feb 10, 2022 | 58.68 | 60.07 | 58.50 | 58.66 | 178,107 | -1.15(-1.92%) |
Feb 09, 2022 | 59.05 | 59.86 | 58.94 | 59.80 | 339,907 | +1.58(+2.72%) |
Feb 08, 2022 | 57.48 | 58.26 | 57.27 | 58.22 | 196,268 | +0.45(+0.79%) |
Feb 07, 2022 | 57.86 | 58.40 | 57.64 | 57.77 | 144,553 | -0.03(-0.05%) |
Feb 04, 2022 | 57.01 | 58.24 | 56.98 | 57.80 | 537,370 | +0.38(+0.65%) |
Feb 03, 2022 | 57.90 | 57.28 | 57.42 | 224,945 | -1.74(-2.94%) | |
Feb 02, 2022 | 59.67 | 59.70 | 58.65 | 59.16 | 248,984 | -0.02(-0.03%) |