Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.84 | 50.97 | 50.06 | 50.06 | 16,331 | -0.63(-1.23%) |
Apr 28, 2022 | 50.26 | 50.76 | 49.84 | 50.69 | 25,772 | +0.90(+1.80%) |
Apr 27, 2022 | 49.62 | 50.10 | 49.41 | 49.79 | 41,125 | +0.37(+0.75%) |
Apr 26, 2022 | 50.22 | 50.25 | 49.38 | 49.42 | 57,915 | -1.17(-2.31%) |
Apr 25, 2022 | 50.55 | 50.65 | 49.91 | 50.58 | 87,490 | -0.88(-1.70%) |
Apr 22, 2022 | 52.25 | 52.26 | 51.33 | 51.46 | 59,225 | -0.85(-1.62%) |
Apr 21, 2022 | 53.68 | 53.68 | 52.29 | 52.31 | 35,203 | -1.06(-1.99%) |
Apr 20, 2022 | 53.20 | 53.51 | 53.08 | 53.37 | 91,645 | +0.38(+0.72%) |
Apr 19, 2022 | 52.66 | 53.02 | 52.62 | 52.99 | 56,235 | +0.32(+0.60%) |
Apr 18, 2022 | 52.56 | 53.06 | 52.54 | 52.67 | 29,366 | -0.16(-0.30%) |
Apr 14, 2022 | 53.00 | 53.00 | 52.75 | 52.83 | 22,174 | -0.14(-0.26%) |
Apr 13, 2022 | 52.32 | 52.97 | 52.32 | 52.97 | 41,349 | +0.93(+1.79%) |
Apr 12, 2022 | 52.40 | 52.69 | 51.97 | 52.04 | 32,984 | -0.22(-0.41%) |
Apr 11, 2022 | 52.62 | 52.74 | 52.18 | 52.26 | 63,728 | -0.61(-1.15%) |
Apr 08, 2022 | 52.72 | 53.05 | 52.67 | 52.86 | 49,684 | +0.09(+0.17%) |
Apr 07, 2022 | 52.66 | 52.97 | 52.33 | 52.77 | 32,509 | -0.03(-0.05%) |
Apr 06, 2022 | 52.95 | 53.11 | 52.53 | 52.80 | 71,036 | -0.94(-1.75%) |
Apr 05, 2022 | 54.39 | 54.45 | 53.64 | 53.74 | 117,003 | -0.97(-1.77%) |
Apr 04, 2022 | 54.50 | 54.76 | 54.45 | 54.71 | 58,354 | +0.42(+0.77%) |
Apr 01, 2022 | 54.24 | 54.37 | 54.01 | 54.29 | 59,041 | +0.33(+0.61%) |
Mar 31, 2022 | 54.40 | 54.55 | 53.93 | 53.96 | 59,202 | -0.70(-1.28%) |
Mar 30, 2022 | 54.72 | 55.08 | 54.54 | 54.66 | 283,589 | -0.15(-0.27%) |
Mar 29, 2022 | 54.75 | 54.92 | 54.38 | 54.81 | 33,687 | +1.12(+2.09%) |
Mar 28, 2022 | 53.51 | 53.73 | 53.33 | 53.69 | 12,853 | -0.35(-0.64%) |
Mar 25, 2022 | 53.75 | 54.05 | 53.68 | 54.04 | 11,954 | +0.41(+0.77%) |
Mar 24, 2022 | 53.48 | 53.69 | 53.39 | 53.62 | 18,235 | +0.19(+0.35%) |
Mar 23, 2022 | 53.54 | 53.74 | 53.44 | 53.44 | 28,631 | -0.65(-1.21%) |
Mar 22, 2022 | 53.91 | 54.15 | 53.89 | 54.09 | 30,210 | +0.53(+0.99%) |
Mar 21, 2022 | 53.57 | 53.75 | 53.31 | 53.56 | 19,317 | -0.06(-0.10%) |
Mar 18, 2022 | 52.90 | 53.76 | 52.90 | 53.61 | 36,157 | +0.63(+1.20%) |
Mar 17, 2022 | 52.40 | 53.09 | 52.40 | 52.98 | 26,098 | +0.32(+0.60%) |
Mar 16, 2022 | 51.76 | 52.66 | 51.32 | 52.66 | 43,563 | +2.04(+4.03%) |
Mar 15, 2022 | 50.45 | 50.88 | 50.23 | 50.62 | 160,505 | -0.01(-0.03%) |
Mar 14, 2022 | 51.13 | 51.19 | 50.55 | 50.64 | 22,899 | +0.18(+0.36%) |
Mar 11, 2022 | 51.33 | 51.33 | 50.40 | 50.45 | 24,673 | -0.30(-0.59%) |
Mar 10, 2022 | 50.62 | 50.99 | 50.45 | 50.75 | 30,408 | -0.34(-0.67%) |
Mar 09, 2022 | 50.44 | 51.31 | 50.36 | 51.10 | 32,031 | +1.68(+3.39%) |
Mar 08, 2022 | 49.77 | 50.36 | 49.20 | 49.42 | 189,793 | -0.25(-0.51%) |
Mar 07, 2022 | 50.79 | 50.99 | 49.42 | 49.67 | 113,209 | -1.30(-2.56%) |
Mar 04, 2022 | 50.90 | 51.13 | 50.58 | 50.98 | 40,847 | -1.15(-2.20%) |
Mar 03, 2022 | 52.76 | 52.81 | 51.89 | 52.12 | 90,443 | -0.65(-1.23%) |
Mar 02, 2022 | 52.41 | 52.89 | 52.36 | 52.77 | 25,172 | +0.69(+1.32%) |
Mar 01, 2022 | 52.86 | 52.88 | 51.76 | 52.09 | 44,679 | -0.92(-1.74%) |
Feb 28, 2022 | 52.72 | 53.34 | 52.62 | 53.01 | 45,333 | -0.46(-0.85%) |
Feb 25, 2022 | 52.56 | 53.46 | 52.89 | 53.46 | 45,970 | +1.42(+2.72%) |
Feb 24, 2022 | 50.66 | 52.16 | 50.66 | 52.05 | 72,552 | -0.81(-1.53%) |
Feb 23, 2022 | 53.83 | 53.83 | 52.69 | 52.86 | 60,598 | -0.69(-1.29%) |
Feb 22, 2022 | 53.71 | 53.99 | 53.15 | 53.55 | 29,056 | -0.38(-0.71%) |
Feb 18, 2022 | 53.93 | 0 | -0.39(-0.72%) | |||
Feb 17, 2022 | 54.83 | 54.88 | 54.26 | 54.32 | 19,118 | -0.90(-1.64%) |
Feb 16, 2022 | 54.80 | 55.43 | 54.80 | 55.22 | 35,194 | +0.13(+0.24%) |
Feb 15, 2022 | 54.73 | 55.17 | 54.67 | 55.09 | 31,507 | +0.76(+1.41%) |
Feb 14, 2022 | 54.61 | 54.61 | 53.99 | 54.33 | 29,162 | -0.46(-0.84%) |
Feb 11, 2022 | 55.55 | 55.66 | 54.68 | 54.79 | 19,872 | -0.61(-1.10%) |
Feb 10, 2022 | 55.33 | 56.19 | 55.31 | 55.40 | 37,655 | -0.71(-1.27%) |
Feb 09, 2022 | 55.83 | 56.11 | 55.83 | 56.11 | 41,860 | +1.12(+2.03%) |
Feb 08, 2022 | 54.70 | 55.08 | 54.48 | 54.99 | 70,069 | +0.32(+0.59%) |
Feb 07, 2022 | 54.63 | 54.97 | 54.60 | 54.67 | 44,500 | -0.00(-0.01%) |
Feb 04, 2022 | 54.40 | 54.90 | 54.28 | 54.67 | 31,756 | +0.03(+0.05%) |
Feb 03, 2022 | 54.86 | 55.00 | 54.56 | 54.65 | 23,922 | -0.66(-1.20%) |
Feb 02, 2022 | 55.39 | 55.40 | 55.03 | 55.31 | 26,968 | +0.65(+1.19%) |