Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.84 | 52.20 | 51.41 | 51.45 | 621,436 | -0.75(-1.44%) |
Apr 28, 2022 | 51.00 | 52.40 | 50.99 | 52.20 | 470,134 | +1.85(+3.67%) |
Apr 27, 2022 | 50.40 | 51.13 | 50.06 | 50.35 | 690,160 | +0.10(+0.20%) |
Apr 26, 2022 | 52.84 | 52.85 | 50.24 | 50.25 | 1,097,990 | -2.79(-5.26%) |
Apr 25, 2022 | 51.77 | 53.19 | 51.77 | 53.04 | 476,610 | +1.07(+2.06%) |
Apr 22, 2022 | 53.16 | 53.30 | 51.97 | 51.97 | 472,363 | -0.97(-1.83%) |
Apr 21, 2022 | 53.52 | 53.64 | 52.91 | 52.94 | 629,761 | -0.18(-0.34%) |
Apr 20, 2022 | 53.28 | 53.78 | 52.84 | 53.12 | 507,037 | +0.01(+0.02%) |
Apr 19, 2022 | 51.93 | 53.26 | 51.80 | 53.11 | 456,231 | +1.11(+2.13%) |
Apr 18, 2022 | 52.27 | 52.63 | 51.71 | 52.00 | 248,768 | -0.48(-0.91%) |
Apr 14, 2022 | 52.48 | 0 | -1.33(-2.47%) | |||
Apr 13, 2022 | 53.46 | 54.17 | 53.40 | 53.81 | 413,333 | +0.39(+0.73%) |
Apr 12, 2022 | 53.23 | 53.70 | 53.12 | 53.42 | 729,793 | +0.40(+0.75%) |
Apr 11, 2022 | 53.01 | 53.41 | 52.63 | 53.02 | 363,501 | -0.43(-0.80%) |
Apr 08, 2022 | 53.45 | 53.70 | 53.24 | 53.45 | 480,659 | -0.20(-0.37%) |
Apr 07, 2022 | 52.92 | 53.74 | 52.77 | 53.65 | 540,906 | +0.65(+1.23%) |
Apr 06, 2022 | 53.25 | 53.40 | 52.46 | 53.00 | 641,554 | -0.78(-1.45%) |
Apr 05, 2022 | 54.00 | 54.18 | 53.61 | 53.78 | 451,110 | -0.21(-0.39%) |
Apr 04, 2022 | 53.33 | 54.26 | 53.32 | 53.99 | 314,162 | +0.68(+1.28%) |
Apr 01, 2022 | 53.23 | 53.34 | 52.77 | 53.31 | 533,687 | +0.30(+0.57%) |
Mar 31, 2022 | 53.40 | 53.99 | 52.83 | 53.01 | 1,270,039 | -0.51(-0.95%) |
Mar 30, 2022 | 54.35 | 54.35 | 53.31 | 53.52 | 574,941 | -1.05(-1.92%) |
Mar 29, 2022 | 54.40 | 55.20 | 54.14 | 54.57 | 478,441 | +0.92(+1.71%) |
Mar 28, 2022 | 53.50 | 54.00 | 53.15 | 53.65 | 354,950 | +0.30(+0.56%) |
Mar 25, 2022 | 53.50 | 53.50 | 52.95 | 53.35 | 482,102 | +0.00(+0.00%) |
Mar 24, 2022 | 53.66 | 53.85 | 52.88 | 53.35 | 498,202 | -0.27(-0.50%) |
Mar 23, 2022 | 54.62 | 54.82 | 53.59 | 53.62 | 829,168 | -1.19(-2.17%) |
Mar 22, 2022 | 54.55 | 55.21 | 54.14 | 54.81 | 378,909 | +0.41(+0.75%) |
Mar 21, 2022 | 54.47 | 54.79 | 54.07 | 54.40 | 357,878 | -0.24(-0.44%) |
Mar 18, 2022 | 54.01 | 54.78 | 53.74 | 54.64 | 2,668,640 | +0.54(+1.00%) |
Mar 17, 2022 | 53.55 | 54.11 | 53.19 | 54.10 | 381,563 | +0.34(+0.63%) |
Mar 16, 2022 | 52.43 | 53.76 | 52.22 | 53.76 | 543,822 | +1.54(+2.95%) |
Mar 15, 2022 | 52.68 | 53.09 | 51.87 | 52.22 | 903,433 | -0.39(-0.74%) |
Mar 14, 2022 | 53.04 | 53.74 | 52.30 | 52.61 | 462,143 | -0.70(-1.31%) |
Mar 11, 2022 | 54.84 | 54.84 | 53.26 | 53.31 | 839,154 | -1.32(-2.42%) |
Mar 10, 2022 | 54.56 | 54.70 | 53.79 | 54.63 | 503,300 | -0.55(-1.00%) |
Mar 09, 2022 | 54.22 | 55.62 | 54.22 | 55.18 | 505,473 | +1.75(+3.28%) |
Mar 08, 2022 | 53.24 | 54.40 | 52.88 | 53.43 | 684,776 | -0.22(-0.41%) |
Mar 07, 2022 | 53.79 | 54.56 | 53.47 | 53.65 | 407,804 | -0.24(-0.45%) |
Mar 04, 2022 | 54.08 | 55.00 | 53.59 | 53.89 | 551,769 | -0.87(-1.59%) |
Mar 03, 2022 | 54.83 | 55.00 | 53.84 | 54.76 | 420,858 | -0.14(-0.26%) |
Mar 02, 2022 | 54.47 | 55.14 | 54.22 | 54.90 | 389,345 | +0.45(+0.83%) |
Mar 01, 2022 | 55.02 | 55.24 | 54.18 | 54.45 | 632,081 | -0.71(-1.29%) |
Feb 28, 2022 | 55.01 | 55.66 | 54.83 | 55.16 | 778,284 | -0.27(-0.49%) |
Feb 25, 2022 | 55.09 | 55.53 | 54.43 | 55.43 | 710,429 | +0.40(+0.73%) |
Feb 24, 2022 | 52.78 | 55.13 | 52.56 | 55.03 | 985,443 | +1.22(+2.27%) |
Feb 23, 2022 | 54.49 | 55.22 | 53.76 | 53.81 | 885,421 | -0.44(-0.81%) |
Feb 22, 2022 | 54.18 | 54.67 | 54.00 | 54.25 | 550,003 | -0.26(-0.48%) |
Feb 18, 2022 | 54.51 | 0 | -0.39(-0.71%) | |||
Feb 17, 2022 | 55.80 | 55.80 | 54.90 | 54.90 | 523,617 | -1.13(-2.02%) |
Feb 16, 2022 | 56.00 | 56.34 | 55.50 | 56.03 | 692,719 | -0.52(-0.92%) |
Feb 15, 2022 | 56.64 | 56.97 | 56.11 | 56.55 | 965,027 | +0.25(+0.44%) |
Feb 14, 2022 | 56.21 | 56.59 | 55.82 | 56.30 | 841,218 | -0.06(-0.11%) |
Feb 11, 2022 | 57.42 | 57.72 | 56.13 | 56.36 | 390,873 | -1.08(-1.88%) |
Feb 10, 2022 | 57.32 | 58.44 | 57.29 | 57.44 | 892,970 | -0.89(-1.53%) |
Feb 09, 2022 | 57.01 | 58.54 | 57.00 | 58.33 | 874,700 | +1.72(+3.04%) |
Feb 08, 2022 | 55.31 | 56.77 | 55.10 | 56.61 | 688,991 | +1.21(+2.18%) |
Feb 07, 2022 | 56.50 | 56.79 | 55.32 | 55.40 | 1,162,817 | -1.32(-2.33%) |
Feb 04, 2022 | 58.00 | 58.72 | 56.28 | 56.72 | 995,581 | -2.30(-3.90%) |
Feb 03, 2022 | 59.66 | 58.95 | 59.02 | 880,431 | -1.54(-2.54%) | |
Feb 02, 2022 | 60.67 | 61.35 | 60.27 | 60.56 | 531,579 | -0.25(-0.41%) |