Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.67 | 53.56 | 51.00 | 51.22 | 497,237 | -1.63(-3.09%) |
Apr 28, 2022 | 51.49 | 53.42 | 50.18 | 52.85 | 461,714 | +3.21(+6.46%) |
Apr 27, 2022 | 50.36 | 50.87 | 48.66 | 49.64 | 530,446 | -0.93(-1.84%) |
Apr 26, 2022 | 51.22 | 52.66 | 50.53 | 50.57 | 501,701 | -1.29(-2.49%) |
Apr 25, 2022 | 48.03 | 52.22 | 47.70 | 51.87 | 627,733 | +3.54(+7.32%) |
Apr 22, 2022 | 49.57 | 49.57 | 48.22 | 48.33 | 444,237 | -1.22(-2.47%) |
Apr 21, 2022 | 51.90 | 52.23 | 49.17 | 49.55 | 627,727 | -1.64(-3.21%) |
Apr 20, 2022 | 52.49 | 53.59 | 51.04 | 51.20 | 612,321 | -0.49(-0.94%) |
Apr 19, 2022 | 49.60 | 52.01 | 49.60 | 51.68 | 386,752 | +2.38(+4.83%) |
Apr 18, 2022 | 48.84 | 49.98 | 48.69 | 49.30 | 444,265 | -0.08(-0.16%) |
Apr 14, 2022 | 50.45 | 51.10 | 48.71 | 49.38 | 668,582 | -0.85(-1.68%) |
Apr 13, 2022 | 47.99 | 50.52 | 47.99 | 50.22 | 590,134 | +2.31(+4.83%) |
Apr 12, 2022 | 49.09 | 50.52 | 47.72 | 47.91 | 796,324 | -0.09(-0.18%) |
Apr 11, 2022 | 45.70 | 48.67 | 45.66 | 48.00 | 865,694 | +1.94(+4.22%) |
Apr 08, 2022 | 46.23 | 48.05 | 45.64 | 46.06 | 597,796 | -0.17(-0.38%) |
Apr 07, 2022 | 47.14 | 47.82 | 45.30 | 46.23 | 863,824 | -1.12(-2.36%) |
Apr 06, 2022 | 48.64 | 48.93 | 46.82 | 47.35 | 717,744 | -2.11(-4.26%) |
Apr 05, 2022 | 52.65 | 53.18 | 49.22 | 49.46 | 730,816 | -3.20(-6.07%) |
Apr 04, 2022 | 52.83 | 53.42 | 52.18 | 52.65 | 742,272 | +0.26(+0.50%) |
Apr 01, 2022 | 52.69 | 53.16 | 51.85 | 52.39 | 618,273 | +0.35(+0.67%) |
Mar 31, 2022 | 54.01 | 54.35 | 52.00 | 52.04 | 1,011,306 | -2.31(-4.25%) |
Mar 30, 2022 | 56.46 | 56.72 | 53.96 | 54.35 | 622,507 | -2.01(-3.57%) |
Mar 29, 2022 | 54.98 | 56.72 | 54.90 | 56.36 | 675,515 | +2.43(+4.50%) |
Mar 28, 2022 | 54.52 | 54.94 | 53.24 | 53.94 | 450,416 | -0.49(-0.89%) |
Mar 25, 2022 | 55.04 | 55.16 | 53.48 | 54.42 | 552,392 | -0.30(-0.55%) |
Mar 24, 2022 | 55.96 | 55.96 | 54.22 | 54.72 | 871,192 | -0.91(-1.64%) |
Mar 23, 2022 | 58.54 | 58.54 | 55.57 | 55.64 | 538,403 | -3.51(-5.93%) |
Mar 22, 2022 | 59.91 | 60.76 | 58.50 | 59.14 | 321,898 | -0.39(-0.65%) |
Mar 21, 2022 | 62.30 | 62.30 | 58.81 | 59.53 | 255,432 | -2.93(-4.70%) |
Mar 18, 2022 | 60.97 | 63.05 | 60.42 | 62.46 | 748,259 | +1.31(+2.14%) |
Mar 17, 2022 | 59.85 | 61.28 | 59.57 | 61.15 | 248,655 | +1.00(+1.66%) |
Mar 16, 2022 | 59.99 | 61.44 | 57.57 | 60.15 | 552,431 | +0.95(+1.61%) |
Mar 15, 2022 | 56.57 | 59.40 | 56.33 | 59.20 | 330,023 | +2.63(+4.65%) |
Mar 14, 2022 | 58.89 | 58.89 | 55.54 | 56.57 | 308,352 | -2.17(-3.69%) |
Mar 11, 2022 | 60.29 | 60.80 | 58.49 | 58.73 | 312,639 | -1.10(-1.83%) |
Mar 10, 2022 | 58.93 | 60.01 | 58.06 | 59.83 | 208,797 | -1.06(-1.74%) |
Mar 09, 2022 | 60.57 | 62.25 | 60.50 | 60.89 | 412,376 | +1.71(+2.89%) |
Mar 08, 2022 | 58.69 | 61.72 | 57.31 | 59.18 | 487,643 | +0.26(+0.45%) |
Mar 07, 2022 | 63.43 | 63.79 | 58.79 | 58.92 | 291,665 | -4.25(-6.74%) |
Mar 04, 2022 | 63.23 | 63.36 | 62.01 | 63.17 | 408,586 | -0.45(-0.70%) |
Mar 03, 2022 | 65.24 | 65.27 | 63.13 | 63.62 | 275,888 | -0.88(-1.37%) |
Mar 02, 2022 | 62.95 | 65.20 | 62.95 | 64.50 | 618,632 | +2.05(+3.28%) |
Mar 01, 2022 | 61.56 | 63.27 | 61.20 | 62.45 | 348,271 | +0.75(+1.21%) |
Feb 28, 2022 | 60.53 | 61.93 | 60.53 | 61.71 | 530,605 | +0.47(+0.77%) |
Feb 25, 2022 | 58.92 | 61.87 | 60.45 | 61.23 | 339,440 | +2.48(+4.22%) |
Feb 24, 2022 | 53.60 | 59.24 | 52.97 | 58.75 | 545,505 | +3.56(+6.46%) |
Feb 23, 2022 | 58.53 | 58.66 | 54.88 | 55.19 | 777,401 | -2.85(-4.91%) |
Feb 22, 2022 | 59.49 | 60.06 | 57.21 | 58.04 | 421,822 | -2.49(-4.11%) |
Feb 18, 2022 | 60.53 | 0 | +0.16(+0.27%) | |||
Feb 17, 2022 | 61.71 | 61.82 | 60.29 | 60.36 | 412,602 | -1.13(-1.84%) |
Feb 16, 2022 | 61.18 | 61.97 | 60.67 | 61.49 | 596,326 | -0.25(-0.41%) |
Feb 15, 2022 | 60.46 | 61.98 | 60.46 | 61.75 | 512,648 | +2.16(+3.62%) |
Feb 14, 2022 | 59.51 | 60.83 | 59.30 | 59.59 | 343,099 | -0.14(-0.23%) |
Feb 11, 2022 | 60.52 | 61.46 | 59.30 | 59.72 | 426,586 | -0.73(-1.20%) |
Feb 10, 2022 | 60.59 | 63.29 | 59.81 | 60.45 | 675,867 | -2.28(-3.63%) |
Feb 09, 2022 | 61.66 | 63.01 | 61.44 | 62.72 | 353,152 | +1.70(+2.79%) |
Feb 08, 2022 | 59.15 | 61.11 | 58.69 | 61.02 | 522,415 | +1.60(+2.69%) |
Feb 07, 2022 | 59.07 | 60.16 | 58.08 | 59.42 | 491,871 | +0.46(+0.77%) |
Feb 04, 2022 | 62.35 | 62.42 | 58.16 | 58.97 | 657,135 | -2.95(-4.77%) |
Feb 03, 2022 | 66.39 | 61.76 | 61.92 | 885,053 | -2.98(-4.60%) | |
Feb 02, 2022 | 64.65 | 65.53 | 63.47 | 64.90 | 516,638 | +1.07(+1.67%) |