Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.10 | 50.10 | 48.69 | 48.71 | 9,638 | -1.41(-2.81%) |
Apr 28, 2022 | 49.27 | 50.28 | 48.40 | 50.11 | 12,682 | +1.93(+4.01%) |
Apr 27, 2022 | 48.15 | 49.11 | 48.15 | 48.18 | 16,368 | +0.02(+0.04%) |
Apr 26, 2022 | 49.81 | 49.81 | 48.16 | 48.16 | 30,520 | -2.33(-4.62%) |
Apr 25, 2022 | 49.16 | 50.49 | 49.14 | 50.49 | 7,388 | +0.60(+1.21%) |
Apr 22, 2022 | 50.87 | 51.12 | 49.87 | 49.89 | 12,969 | -1.07(-2.10%) |
Apr 21, 2022 | 52.65 | 53.40 | 50.96 | 50.96 | 6,616 | -0.68(-1.32%) |
Apr 20, 2022 | 52.85 | 52.85 | 51.64 | 51.64 | 3,022 | -0.85(-1.63%) |
Apr 19, 2022 | 51.46 | 52.49 | 51.46 | 52.49 | 4,171 | +1.21(+2.37%) |
Apr 18, 2022 | 51.27 | 51.62 | 51.22 | 51.28 | 6,569 | -0.09(-0.17%) |
Apr 14, 2022 | 52.59 | 52.59 | 51.37 | 51.37 | 5,941 | -1.02(-1.95%) |
Apr 13, 2022 | 51.28 | 52.39 | 51.28 | 52.39 | 3,195 | +1.19(+2.33%) |
Apr 12, 2022 | 52.14 | 52.44 | 51.12 | 51.19 | 2,334 | -0.22(-0.43%) |
Apr 11, 2022 | 51.80 | 52.18 | 51.41 | 51.41 | 6,431 | -1.28(-2.42%) |
Apr 08, 2022 | 53.12 | 53.12 | 52.54 | 52.69 | 3,480 | -0.75(-1.40%) |
Apr 07, 2022 | 53.41 | 53.66 | 52.35 | 53.44 | 5,181 | -0.14(-0.25%) |
Apr 06, 2022 | 54.15 | 54.15 | 53.27 | 53.57 | 8,436 | -1.73(-3.13%) |
Apr 05, 2022 | 56.70 | 56.70 | 55.02 | 55.30 | 6,523 | -1.71(-3.00%) |
Apr 04, 2022 | 56.24 | 57.02 | 56.24 | 57.01 | 2,651 | +0.92(+1.64%) |
Apr 01, 2022 | 56.47 | 56.47 | 55.13 | 56.09 | 4,757 | -0.21(-0.38%) |
Mar 31, 2022 | 56.91 | 56.91 | 56.30 | 56.30 | 4,403 | -0.65(-1.14%) |
Mar 30, 2022 | 57.51 | 58.07 | 56.80 | 56.95 | 7,309 | -0.84(-1.45%) |
Mar 29, 2022 | 57.61 | 57.90 | 57.26 | 57.79 | 14,228 | +1.59(+2.82%) |
Mar 28, 2022 | 55.92 | 56.21 | 55.58 | 56.20 | 8,896 | +0.46(+0.82%) |
Mar 25, 2022 | 55.93 | 56.02 | 55.67 | 55.75 | 4,370 | -0.45(-0.80%) |
Mar 24, 2022 | 55.14 | 56.21 | 55.11 | 56.20 | 3,670 | +1.64(+3.00%) |
Mar 23, 2022 | 54.89 | 55.56 | 54.56 | 54.56 | 3,009 | -0.70(-1.26%) |
Mar 22, 2022 | 54.89 | 55.40 | 54.89 | 55.26 | 5,060 | +1.07(+1.97%) |
Mar 21, 2022 | 54.70 | 54.90 | 54.02 | 54.19 | 3,557 | -0.46(-0.83%) |
Mar 18, 2022 | 53.42 | 54.64 | 53.42 | 54.64 | 5,585 | +1.24(+2.32%) |
Mar 17, 2022 | 52.86 | 53.40 | 52.83 | 53.40 | 5,408 | +0.37(+0.70%) |
Mar 16, 2022 | 51.84 | 53.03 | 51.74 | 53.03 | 12,298 | +2.82(+5.62%) |
Mar 15, 2022 | 48.82 | 50.32 | 48.58 | 50.21 | 16,110 | +1.59(+3.27%) |
Mar 14, 2022 | 49.83 | 49.83 | 48.62 | 48.62 | 13,418 | -0.89(-1.80%) |
Mar 11, 2022 | 51.85 | 51.85 | 49.51 | 49.51 | 31,956 | -1.90(-3.70%) |
Mar 10, 2022 | 51.35 | 51.51 | 50.66 | 51.41 | 32,919 | -1.03(-1.96%) |
Mar 09, 2022 | 52.17 | 52.61 | 51.82 | 52.44 | 10,717 | +1.45(+2.83%) |
Mar 08, 2022 | 50.92 | 51.03 | 49.48 | 51.00 | 12,341 | +0.29(+0.57%) |
Mar 07, 2022 | 52.38 | 52.38 | 49.95 | 50.71 | 11,585 | -1.77(-3.38%) |
Mar 04, 2022 | 52.95 | 54.00 | 51.46 | 52.48 | 11,135 | -1.28(-2.38%) |
Mar 03, 2022 | 55.23 | 55.23 | 53.76 | 53.76 | 2,524 | -1.15(-2.10%) |
Mar 02, 2022 | 54.50 | 55.11 | 54.19 | 54.92 | 5,186 | +0.84(+1.56%) |
Mar 01, 2022 | 55.51 | 55.51 | 53.98 | 54.07 | 4,974 | -1.45(-2.60%) |
Feb 28, 2022 | 54.87 | 56.06 | 54.81 | 55.52 | 5,301 | -0.19(-0.35%) |
Feb 25, 2022 | 55.10 | 55.72 | 55.28 | 55.71 | 5,403 | +1.05(+1.91%) |
Feb 24, 2022 | 51.31 | 54.67 | 51.31 | 54.67 | 19,611 | +0.71(+1.31%) |
Feb 23, 2022 | 55.93 | 55.93 | 53.96 | 53.96 | 8,781 | -1.03(-1.87%) |
Feb 22, 2022 | 55.46 | 56.13 | 54.85 | 54.98 | 7,562 | -1.29(-2.29%) |
Feb 18, 2022 | 56.27 | 0 | -0.66(-1.17%) | |||
Feb 17, 2022 | 58.05 | 58.15 | 56.78 | 56.94 | 5,041 | -1.58(-2.69%) |
Feb 16, 2022 | 58.13 | 58.76 | 57.71 | 58.51 | 12,081 | +0.19(+0.33%) |
Feb 15, 2022 | 57.47 | 58.40 | 57.47 | 58.32 | 8,990 | +2.40(+4.28%) |
Feb 14, 2022 | 56.06 | 56.69 | 55.59 | 55.93 | 12,735 | -0.76(-1.33%) |
Feb 11, 2022 | 58.37 | 58.37 | 56.08 | 56.68 | 11,370 | -1.47(-2.53%) |
Feb 10, 2022 | 58.47 | 59.56 | 58.00 | 58.16 | 8,432 | -1.22(-2.06%) |
Feb 09, 2022 | 58.90 | 59.40 | 58.59 | 59.38 | 13,873 | +1.57(+2.72%) |
Feb 08, 2022 | 57.00 | 58.00 | 56.86 | 57.81 | 19,985 | +0.81(+1.41%) |
Feb 07, 2022 | 57.34 | 57.82 | 56.97 | 57.00 | 10,352 | -0.37(-0.64%) |
Feb 04, 2022 | 56.90 | 57.70 | 56.54 | 57.37 | 15,013 | +0.30(+0.53%) |
Feb 03, 2022 | 57.68 | 56.91 | 57.07 | 10,690 | -1.62(-2.77%) | |
Feb 02, 2022 | 58.99 | 59.10 | 58.19 | 58.69 | 9,004 | +0.75(+1.29%) |