Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.14 | 52.37 | 50.66 | 50.69 | 54,372 | -1.78(-3.39%) |
Apr 28, 2022 | 51.83 | 52.72 | 51.31 | 52.47 | 30,445 | +1.07(+2.08%) |
Apr 27, 2022 | 51.42 | 51.96 | 51.19 | 51.40 | 49,705 | +0.13(+0.25%) |
Apr 26, 2022 | 52.26 | 52.33 | 51.27 | 51.28 | 51,615 | -1.34(-2.55%) |
Apr 25, 2022 | 52.02 | 52.62 | 51.53 | 52.62 | 51,231 | +0.25(+0.48%) |
Apr 22, 2022 | 53.65 | 53.68 | 52.34 | 52.36 | 33,090 | -1.52(-2.83%) |
Apr 21, 2022 | 55.17 | 55.27 | 53.76 | 53.89 | 27,792 | -0.80(-1.46%) |
Apr 20, 2022 | 54.93 | 54.97 | 54.63 | 54.69 | 55,201 | +0.15(+0.27%) |
Apr 19, 2022 | 53.74 | 54.64 | 53.74 | 54.54 | 63,671 | +0.89(+1.67%) |
Apr 18, 2022 | 53.57 | 53.87 | 53.41 | 53.65 | 51,381 | -0.09(-0.16%) |
Apr 14, 2022 | 54.43 | 54.43 | 53.73 | 53.73 | 30,968 | -0.53(-0.98%) |
Apr 13, 2022 | 53.61 | 54.34 | 53.61 | 54.27 | 30,000 | +0.61(+1.14%) |
Apr 12, 2022 | 54.31 | 54.47 | 53.53 | 53.66 | 29,512 | -0.17(-0.32%) |
Apr 11, 2022 | 54.16 | 54.33 | 53.82 | 53.83 | 26,293 | -0.70(-1.28%) |
Apr 08, 2022 | 54.49 | 54.91 | 54.49 | 54.53 | 39,674 | -0.07(-0.12%) |
Apr 07, 2022 | 54.41 | 54.85 | 54.05 | 54.60 | 20,391 | +0.22(+0.41%) |
Apr 06, 2022 | 54.29 | 54.52 | 54.10 | 54.38 | 30,189 | -0.45(-0.81%) |
Apr 05, 2022 | 55.42 | 55.61 | 54.78 | 54.82 | 24,687 | -0.64(-1.16%) |
Apr 04, 2022 | 55.28 | 55.48 | 55.23 | 55.46 | 23,074 | +0.27(+0.49%) |
Apr 01, 2022 | 55.35 | 55.35 | 54.76 | 55.19 | 21,063 | +0.10(+0.18%) |
Mar 31, 2022 | 55.76 | 55.85 | 55.04 | 55.09 | 22,166 | -0.71(-1.27%) |
Mar 30, 2022 | 55.98 | 56.13 | 55.62 | 55.80 | 32,803 | -0.39(-0.69%) |
Mar 29, 2022 | 56.04 | 56.26 | 55.73 | 56.19 | 46,666 | +0.74(+1.33%) |
Mar 28, 2022 | 55.18 | 55.47 | 54.84 | 55.45 | 18,236 | +0.24(+0.44%) |
Mar 25, 2022 | 55.08 | 55.21 | 54.80 | 55.21 | 24,517 | +0.30(+0.55%) |
Mar 24, 2022 | 54.41 | 54.91 | 54.30 | 54.91 | 30,563 | +0.70(+1.29%) |
Mar 23, 2022 | 54.55 | 54.73 | 54.21 | 54.21 | 31,115 | -0.68(-1.24%) |
Mar 22, 2022 | 54.48 | 55.01 | 54.48 | 54.89 | 40,403 | +0.49(+0.89%) |
Mar 21, 2022 | 54.42 | 54.54 | 53.97 | 54.40 | 40,126 | -0.03(-0.05%) |
Mar 18, 2022 | 53.71 | 54.45 | 53.63 | 54.43 | 46,900 | +0.58(+1.08%) |
Mar 17, 2022 | 53.06 | 53.85 | 52.96 | 53.85 | 126,509 | +0.68(+1.28%) |
Mar 16, 2022 | 52.60 | 53.17 | 51.99 | 53.17 | 51,104 | +1.13(+2.16%) |
Mar 15, 2022 | 51.34 | 52.11 | 51.34 | 52.04 | 49,042 | +0.97(+1.90%) |
Mar 14, 2022 | 51.49 | 51.89 | 50.93 | 51.07 | 13,901 | -0.35(-0.69%) |
Mar 11, 2022 | 52.31 | 52.42 | 51.43 | 51.43 | 24,321 | -0.58(-1.11%) |
Mar 10, 2022 | 51.71 | 52.11 | 51.48 | 52.01 | 33,373 | -0.16(-0.30%) |
Mar 09, 2022 | 51.91 | 52.43 | 51.91 | 52.16 | 46,887 | +1.23(+2.42%) |
Mar 08, 2022 | 51.32 | 52.13 | 50.86 | 50.93 | 40,730 | -0.39(-0.76%) |
Mar 07, 2022 | 52.64 | 52.64 | 51.27 | 51.32 | 54,694 | -1.57(-2.98%) |
Mar 04, 2022 | 52.99 | 52.99 | 52.38 | 52.89 | 27,279 | -0.38(-0.71%) |
Mar 03, 2022 | 53.87 | 53.87 | 53.03 | 53.27 | 27,502 | -0.26(-0.48%) |
Mar 02, 2022 | 52.70 | 53.71 | 52.70 | 53.53 | 1,214,551 | +1.10(+2.10%) |
Mar 01, 2022 | 53.35 | 53.42 | 52.18 | 52.42 | 81,786 | -0.88(-1.66%) |
Feb 28, 2022 | 53.02 | 53.52 | 52.71 | 53.31 | 33,375 | -0.21(-0.40%) |
Feb 25, 2022 | 52.36 | 53.52 | 52.84 | 53.52 | 21,082 | +1.26(+2.41%) |
Feb 24, 2022 | 50.44 | 52.31 | 50.29 | 52.26 | 49,849 | +0.70(+1.36%) |
Feb 23, 2022 | 52.77 | 52.86 | 51.53 | 51.56 | 83,403 | -0.90(-1.72%) |
Feb 22, 2022 | 52.77 | 53.19 | 52.17 | 52.46 | 27,884 | -0.56(-1.06%) |
Feb 18, 2022 | 53.03 | 0 | -0.34(-0.64%) | |||
Feb 17, 2022 | 54.06 | 54.06 | 53.30 | 53.37 | 24,027 | -1.11(-2.03%) |
Feb 16, 2022 | 54.11 | 54.62 | 54.00 | 54.47 | 69,755 | +0.09(+0.16%) |
Feb 15, 2022 | 53.99 | 54.44 | 53.99 | 54.39 | 24,536 | +0.85(+1.58%) |
Feb 14, 2022 | 53.73 | 53.87 | 53.22 | 53.54 | 59,979 | -0.28(-0.52%) |
Feb 11, 2022 | 54.89 | 55.03 | 53.68 | 53.82 | 30,481 | -1.01(-1.84%) |
Feb 10, 2022 | 55.04 | 55.82 | 54.57 | 54.83 | 50,764 | -0.87(-1.57%) |
Feb 09, 2022 | 55.44 | 55.75 | 55.44 | 55.71 | 46,525 | +0.82(+1.49%) |
Feb 08, 2022 | 54.39 | 54.95 | 54.33 | 54.89 | 42,420 | +0.53(+0.98%) |
Feb 07, 2022 | 54.51 | 54.79 | 54.24 | 54.36 | 39,956 | -0.08(-0.14%) |
Feb 04, 2022 | 54.33 | 54.94 | 53.90 | 54.43 | 33,340 | +0.17(+0.30%) |
Feb 03, 2022 | 54.83 | 54.23 | 54.27 | 32,481 | -1.19(-2.15%) | |
Feb 02, 2022 | 55.27 | 55.52 | 55.03 | 55.46 | 60,178 | +0.46(+0.83%) |