Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.59 | 51.00 | 49.09 | 49.21 | 250,775 | -1.65(-3.25%) |
Apr 28, 2022 | 50.83 | 50.98 | 49.92 | 50.87 | 236,137 | +0.51(+1.01%) |
Apr 27, 2022 | 50.32 | 50.79 | 49.96 | 50.36 | 294,446 | +0.06(+0.13%) |
Apr 26, 2022 | 50.95 | 51.55 | 50.27 | 50.29 | 241,674 | -1.40(-2.71%) |
Apr 25, 2022 | 51.14 | 51.76 | 50.14 | 51.69 | 309,848 | +0.12(+0.23%) |
Apr 22, 2022 | 52.70 | 52.85 | 51.53 | 51.57 | 417,858 | -0.98(-1.87%) |
Apr 21, 2022 | 53.93 | 54.38 | 52.29 | 52.56 | 277,124 | -0.95(-1.77%) |
Apr 20, 2022 | 53.47 | 54.26 | 53.34 | 53.51 | 252,624 | +0.42(+0.79%) |
Apr 19, 2022 | 52.07 | 53.16 | 52.00 | 53.09 | 231,164 | +1.28(+2.47%) |
Apr 18, 2022 | 51.46 | 52.08 | 51.41 | 51.81 | 242,876 | +0.16(+0.31%) |
Apr 14, 2022 | 51.94 | 52.44 | 51.43 | 51.65 | 264,691 | -0.24(-0.47%) |
Apr 13, 2022 | 51.11 | 51.91 | 50.90 | 51.89 | 337,306 | +0.29(+0.56%) |
Apr 12, 2022 | 52.42 | 52.99 | 51.26 | 51.60 | 2,739,947 | -0.81(-1.54%) |
Apr 11, 2022 | 52.16 | 53.40 | 52.09 | 52.41 | 816,526 | +0.07(+0.14%) |
Apr 08, 2022 | 52.27 | 52.79 | 51.87 | 52.33 | 438,757 | +0.20(+0.39%) |
Apr 07, 2022 | 52.68 | 52.88 | 51.43 | 52.13 | 2,291,013 | -0.53(-1.01%) |
Apr 06, 2022 | 53.13 | 53.13 | 52.56 | 52.66 | 451,338 | -0.69(-1.29%) |
Apr 05, 2022 | 53.66 | 54.20 | 53.28 | 53.35 | 197,492 | -0.43(-0.79%) |
Apr 04, 2022 | 53.78 | 54.07 | 52.84 | 53.77 | 458,520 | -0.06(-0.12%) |
Apr 01, 2022 | 55.35 | 55.39 | 53.65 | 53.84 | 377,797 | -0.89(-1.63%) |
Mar 31, 2022 | 56.01 | 56.40 | 54.73 | 54.73 | 263,978 | -1.45(-2.58%) |
Mar 30, 2022 | 57.85 | 57.85 | 55.73 | 56.18 | 628,490 | -1.60(-2.77%) |
Mar 29, 2022 | 57.90 | 58.42 | 57.30 | 57.78 | 195,956 | +0.72(+1.25%) |
Mar 28, 2022 | 57.56 | 57.56 | 56.22 | 57.06 | 255,227 | -0.68(-1.17%) |
Mar 25, 2022 | 56.95 | 57.84 | 56.86 | 57.74 | 129,769 | +1.02(+1.80%) |
Mar 24, 2022 | 56.88 | 57.05 | 56.20 | 56.72 | 447,713 | +0.38(+0.68%) |
Mar 23, 2022 | 57.61 | 57.79 | 56.28 | 56.34 | 199,487 | -1.71(-2.95%) |
Mar 22, 2022 | 57.67 | 58.62 | 57.67 | 58.05 | 124,580 | +1.12(+1.97%) |
Mar 21, 2022 | 57.51 | 57.92 | 56.40 | 56.93 | 179,504 | -0.20(-0.36%) |
Mar 18, 2022 | 56.98 | 57.32 | 55.92 | 57.13 | 139,357 | -0.09(-0.16%) |
Mar 17, 2022 | 56.89 | 57.24 | 56.00 | 57.23 | 144,701 | -0.37(-0.64%) |
Mar 16, 2022 | 56.45 | 57.76 | 56.41 | 57.60 | 246,451 | +2.01(+3.61%) |
Mar 15, 2022 | 55.72 | 55.94 | 54.83 | 55.59 | 193,932 | +0.31(+0.57%) |
Mar 14, 2022 | 55.52 | 56.40 | 54.92 | 55.27 | 205,362 | +0.65(+1.19%) |
Mar 11, 2022 | 55.51 | 56.20 | 54.58 | 54.63 | 217,829 | -0.44(-0.81%) |
Mar 10, 2022 | 54.76 | 54.40 | 55.07 | 385,436 | -0.42(-0.75%) | |
Mar 09, 2022 | 55.23 | 56.11 | 55.22 | 55.49 | 182,354 | +1.91(+3.57%) |
Mar 08, 2022 | 53.78 | 55.20 | 53.06 | 53.57 | 368,734 | +0.44(+0.84%) |
Mar 07, 2022 | 55.26 | 55.62 | 53.10 | 53.13 | 370,381 | -2.57(-4.62%) |
Mar 04, 2022 | 56.58 | 56.58 | 54.99 | 55.70 | 285,864 | -2.06(-3.57%) |
Mar 03, 2022 | 58.30 | 58.47 | 57.22 | 57.76 | 278,664 | -0.31(-0.54%) |
Mar 02, 2022 | 56.25 | 58.48 | 56.25 | 58.08 | 306,536 | +2.53(+4.55%) |
Mar 01, 2022 | 58.81 | 58.81 | 55.15 | 55.55 | 276,727 | -3.72(-6.27%) |
Feb 28, 2022 | 58.10 | 59.45 | 57.88 | 59.27 | 228,741 | -0.16(-0.26%) |
Feb 25, 2022 | 57.24 | 59.55 | 58.00 | 59.43 | 269,889 | +2.78(+4.90%) |
Feb 24, 2022 | 55.63 | 56.83 | 54.79 | 56.65 | 552,835 | -1.17(-2.02%) |
Feb 23, 2022 | 59.68 | 59.82 | 57.61 | 57.82 | 177,873 | -1.30(-2.21%) |
Feb 22, 2022 | 59.25 | 59.70 | 58.61 | 59.12 | 183,993 | +0.05(+0.08%) |
Feb 18, 2022 | 59.08 | 0 | -0.15(-0.25%) | |||
Feb 17, 2022 | 60.57 | 60.60 | 59.10 | 59.22 | 163,103 | -1.96(-3.21%) |
Feb 16, 2022 | 60.55 | 61.45 | 60.35 | 61.19 | 108,015 | +0.26(+0.43%) |
Feb 15, 2022 | 60.43 | 61.00 | 60.26 | 60.93 | 149,895 | +1.37(+2.30%) |
Feb 14, 2022 | 60.38 | 60.67 | 58.98 | 59.56 | 153,975 | -0.63(-1.05%) |
Feb 11, 2022 | 60.46 | 61.68 | 59.73 | 60.19 | 207,702 | -0.69(-1.14%) |
Feb 10, 2022 | 61.02 | 62.11 | 60.63 | 60.88 | 188,132 | -0.24(-0.39%) |
Feb 09, 2022 | 61.54 | 61.62 | 60.97 | 61.12 | 1,018,103 | -0.24(-0.39%) |
Feb 08, 2022 | 60.74 | 61.47 | 60.64 | 61.36 | 295,862 | +1.28(+2.12%) |
Feb 07, 2022 | 60.06 | 60.46 | 59.65 | 60.08 | 249,245 | +0.15(+0.25%) |
Feb 04, 2022 | 59.30 | 60.37 | 59.11 | 59.94 | 192,783 | +1.00(+1.70%) |
Feb 03, 2022 | 59.58 | 58.81 | 58.94 | 414,086 | -0.62(-1.04%) | |
Feb 02, 2022 | 59.36 | 59.68 | 58.74 | 59.56 | 180,349 | +0.24(+0.41%) |