Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.84 | 60.38 | 57.53 | 57.57 | 31,467 | -1.38(-2.34%) |
Apr 28, 2022 | 58.08 | 59.16 | 57.12 | 58.94 | 23,628 | +1.26(+2.18%) |
Apr 27, 2022 | 57.41 | 58.44 | 57.10 | 57.69 | 81,966 | +1.53(+2.73%) |
Apr 26, 2022 | 57.52 | 57.58 | 56.11 | 56.15 | 117,222 | -1.87(-3.22%) |
Apr 25, 2022 | 58.13 | 58.39 | 55.85 | 58.02 | 259,949 | -1.68(-2.82%) |
Apr 22, 2022 | 62.34 | 62.60 | 59.46 | 59.70 | 191,073 | -2.40(-3.87%) |
Apr 21, 2022 | 64.49 | 64.99 | 61.69 | 62.10 | 178,596 | -1.97(-3.07%) |
Apr 20, 2022 | 64.54 | 64.72 | 63.32 | 64.07 | 106,144 | -0.80(-1.23%) |
Apr 19, 2022 | 64.24 | 64.95 | 63.71 | 64.87 | 58,826 | +0.21(+0.33%) |
Apr 18, 2022 | 64.67 | 65.11 | 64.28 | 64.66 | 121,553 | +0.22(+0.34%) |
Apr 14, 2022 | 64.28 | 64.98 | 64.12 | 64.43 | 81,548 | -0.09(-0.14%) |
Apr 13, 2022 | 63.42 | 64.64 | 63.15 | 64.53 | 135,273 | +1.64(+2.60%) |
Apr 12, 2022 | 63.29 | 64.30 | 62.69 | 62.89 | 157,983 | +0.54(+0.86%) |
Apr 11, 2022 | 62.37 | 63.23 | 62.02 | 62.35 | 29,509 | -0.06(-0.10%) |
Apr 08, 2022 | 62.74 | 62.86 | 62.17 | 62.42 | 67,267 | -0.02(-0.03%) |
Apr 07, 2022 | 61.63 | 62.82 | 61.24 | 62.44 | 92,211 | +0.50(+0.81%) |
Apr 06, 2022 | 62.19 | 62.43 | 61.08 | 61.94 | 119,340 | -0.54(-0.86%) |
Apr 05, 2022 | 63.76 | 64.34 | 62.29 | 62.47 | 35,361 | -1.43(-2.24%) |
Apr 04, 2022 | 64.22 | 64.30 | 63.60 | 63.91 | 40,696 | -0.01(-0.01%) |
Apr 01, 2022 | 63.33 | 64.30 | 62.96 | 63.92 | 83,711 | +1.20(+1.92%) |
Mar 31, 2022 | 63.32 | 63.88 | 62.71 | 62.71 | 83,497 | -0.32(-0.51%) |
Mar 30, 2022 | 63.12 | 63.64 | 62.81 | 63.04 | 43,879 | +0.30(+0.47%) |
Mar 29, 2022 | 62.61 | 62.79 | 61.43 | 62.74 | 79,061 | -0.85(-1.34%) |
Mar 28, 2022 | 64.12 | 64.12 | 62.59 | 63.59 | 90,845 | -0.92(-1.43%) |
Mar 25, 2022 | 63.97 | 64.53 | 63.88 | 64.52 | 189,783 | +0.57(+0.90%) |
Mar 24, 2022 | 62.75 | 63.96 | 62.69 | 63.94 | 142,853 | +1.65(+2.66%) |
Mar 23, 2022 | 61.53 | 62.84 | 61.53 | 62.29 | 131,455 | +0.72(+1.17%) |
Mar 22, 2022 | 62.58 | 62.58 | 61.22 | 61.57 | 182,449 | -0.36(-0.58%) |
Mar 21, 2022 | 60.61 | 62.10 | 60.61 | 61.93 | 193,703 | +2.07(+3.46%) |
Mar 18, 2022 | 59.04 | 59.87 | 58.67 | 59.86 | 62,467 | +0.48(+0.81%) |
Mar 17, 2022 | 58.13 | 59.44 | 57.94 | 59.38 | 77,062 | +1.79(+3.11%) |
Mar 16, 2022 | 56.82 | 57.87 | 56.23 | 57.58 | 62,330 | +1.52(+2.70%) |
Mar 15, 2022 | 55.33 | 56.11 | 54.67 | 56.07 | 58,123 | -0.30(-0.52%) |
Mar 14, 2022 | 57.85 | 57.85 | 55.99 | 56.36 | 128,777 | -1.89(-3.24%) |
Mar 11, 2022 | 58.80 | 59.19 | 58.16 | 58.25 | 51,138 | -0.80(-1.36%) |
Mar 10, 2022 | 56.90 | 59.10 | 56.90 | 59.05 | 108,897 | +1.72(+3.00%) |
Mar 09, 2022 | 56.67 | 57.65 | 56.02 | 57.33 | 57,131 | +0.75(+1.32%) |
Mar 08, 2022 | 58.19 | 58.19 | 56.36 | 56.59 | 87,833 | -1.53(-2.62%) |
Mar 07, 2022 | 59.72 | 60.23 | 57.79 | 58.11 | 132,143 | -0.94(-1.60%) |
Mar 04, 2022 | 58.26 | 59.08 | 57.64 | 59.05 | 91,402 | -0.34(-0.58%) |
Mar 03, 2022 | 59.06 | 59.56 | 58.31 | 59.40 | 178,804 | +1.08(+1.85%) |
Mar 02, 2022 | 56.91 | 58.48 | 56.83 | 58.31 | 99,133 | +2.28(+4.08%) |
Mar 01, 2022 | 55.97 | 57.42 | 55.36 | 56.03 | 132,414 | +0.49(+0.88%) |
Feb 28, 2022 | 54.26 | 55.74 | 54.26 | 55.54 | 124,066 | +0.91(+1.66%) |
Feb 25, 2022 | 51.60 | 54.68 | 53.04 | 54.63 | 83,564 | +3.12(+6.07%) |
Feb 24, 2022 | 49.97 | 51.64 | 49.67 | 51.51 | 122,600 | -0.39(-0.75%) |
Feb 23, 2022 | 52.45 | 52.64 | 51.77 | 51.90 | 40,769 | -0.54(-1.02%) |
Feb 22, 2022 | 52.58 | 53.52 | 52.18 | 52.43 | 57,762 | -0.14(-0.26%) |
Feb 18, 2022 | 52.57 | 0 | +0.14(+0.26%) | |||
Feb 17, 2022 | 53.17 | 53.28 | 52.14 | 52.43 | 35,982 | -1.45(-2.69%) |
Feb 16, 2022 | 53.71 | 54.14 | 53.49 | 53.89 | 32,478 | +0.34(+0.64%) |
Feb 15, 2022 | 52.98 | 53.66 | 52.25 | 53.54 | 78,015 | +0.55(+1.05%) |
Feb 14, 2022 | 53.16 | 53.31 | 52.53 | 52.99 | 44,438 | -0.30(-0.56%) |
Feb 11, 2022 | 53.33 | 54.38 | 53.02 | 53.29 | 67,263 | -0.88(-1.62%) |
Feb 10, 2022 | 53.71 | 55.12 | 53.71 | 54.16 | 121,502 | +0.07(+0.14%) |
Feb 09, 2022 | 53.30 | 54.15 | 53.02 | 54.09 | 36,502 | +0.91(+1.70%) |
Feb 08, 2022 | 51.96 | 53.19 | 51.96 | 53.18 | 32,444 | +1.25(+2.40%) |
Feb 07, 2022 | 51.49 | 52.31 | 51.07 | 51.94 | 35,880 | +0.85(+1.66%) |
Feb 04, 2022 | 50.66 | 51.34 | 50.48 | 51.09 | 19,186 | +0.34(+0.67%) |
Feb 03, 2022 | 50.96 | 50.72 | 50.74 | 29,742 | -0.63(-1.22%) | |
Feb 02, 2022 | 50.77 | 51.54 | 50.31 | 51.37 | 27,717 | +0.69(+1.37%) |