Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.06 | 56.08 | 54.18 | 54.39 | 1,679,426 | -1.15(-2.07%) |
Apr 28, 2022 | 55.29 | 55.72 | 53.71 | 55.54 | 1,721,891 | +1.25(+2.30%) |
Apr 27, 2022 | 53.70 | 54.91 | 52.79 | 54.29 | 2,398,924 | +0.43(+0.80%) |
Apr 26, 2022 | 55.60 | 55.80 | 53.36 | 53.86 | 2,645,238 | -2.58(-4.57%) |
Apr 25, 2022 | 56.04 | 56.80 | 55.03 | 56.44 | 2,136,632 | -0.11(-0.19%) |
Apr 22, 2022 | 59.34 | 59.37 | 56.33 | 56.55 | 3,021,393 | -2.23(-3.79%) |
Apr 21, 2022 | 61.00 | 61.51 | 58.42 | 58.78 | 4,019,063 | +0.09(+0.15%) |
Apr 20, 2022 | 58.54 | 59.42 | 58.46 | 58.69 | 2,515,894 | +0.42(+0.72%) |
Apr 19, 2022 | 57.47 | 58.82 | 57.19 | 58.27 | 2,273,364 | +1.42(+2.50%) |
Apr 18, 2022 | 56.76 | 57.47 | 56.27 | 56.85 | 1,269,673 | -0.26(-0.46%) |
Apr 14, 2022 | 56.68 | 57.88 | 56.52 | 57.11 | 1,582,202 | +0.87(+1.55%) |
Apr 13, 2022 | 56.34 | 57.00 | 55.04 | 56.24 | 2,347,394 | +2.79(+5.22%) |
Apr 12, 2022 | 53.00 | 53.96 | 52.53 | 53.45 | 1,344,816 | +0.63(+1.19%) |
Apr 11, 2022 | 52.25 | 54.04 | 51.91 | 52.82 | 1,474,909 | +0.53(+1.01%) |
Apr 08, 2022 | 53.47 | 53.68 | 52.19 | 52.29 | 1,691,375 | -1.11(-2.08%) |
Apr 07, 2022 | 54.64 | 54.64 | 52.32 | 53.40 | 2,139,112 | -1.64(-2.98%) |
Apr 06, 2022 | 55.40 | 55.77 | 53.48 | 55.04 | 2,313,913 | -1.83(-3.22%) |
Apr 05, 2022 | 57.24 | 57.75 | 55.77 | 56.87 | 2,614,547 | -0.29(-0.51%) |
Apr 04, 2022 | 57.58 | 57.79 | 56.73 | 57.16 | 1,203,475 | -0.79(-1.36%) |
Apr 01, 2022 | 58.36 | 58.76 | 57.45 | 57.95 | 1,601,445 | -0.06(-0.10%) |
Mar 31, 2022 | 58.17 | 58.84 | 57.63 | 58.01 | 1,438,009 | +0.00(+0.00%) |
Mar 30, 2022 | 57.85 | 58.60 | 57.39 | 58.01 | 1,635,327 | -0.38(-0.65%) |
Mar 29, 2022 | 58.88 | 59.54 | 57.48 | 58.39 | 2,999,859 | +1.20(+2.10%) |
Mar 28, 2022 | 57.75 | 58.11 | 56.60 | 57.19 | 1,931,802 | -0.25(-0.44%) |
Mar 25, 2022 | 56.53 | 57.77 | 56.10 | 57.44 | 2,196,643 | +1.50(+2.68%) |
Mar 24, 2022 | 55.40 | 56.00 | 54.26 | 55.94 | 2,265,789 | +1.82(+3.36%) |
Mar 23, 2022 | 54.05 | 54.76 | 53.80 | 54.12 | 2,184,616 | -0.41(-0.75%) |
Mar 22, 2022 | 54.29 | 55.17 | 54.20 | 54.53 | 1,803,934 | +0.79(+1.47%) |
Mar 21, 2022 | 54.54 | 54.76 | 53.03 | 53.74 | 2,016,887 | -1.45(-2.63%) |
Mar 18, 2022 | 54.06 | 55.58 | 53.58 | 55.19 | 2,435,108 | +0.87(+1.60%) |
Mar 17, 2022 | 53.17 | 54.55 | 52.70 | 54.32 | 2,008,982 | -0.37(-0.68%) |
Mar 16, 2022 | 52.38 | 54.85 | 52.38 | 54.69 | 2,889,940 | +2.95(+5.70%) |
Mar 15, 2022 | 52.18 | 53.33 | 50.54 | 51.74 | 2,710,767 | +2.14(+4.31%) |
Mar 14, 2022 | 49.50 | 50.81 | 48.53 | 49.60 | 2,467,093 | +0.78(+1.60%) |
Mar 11, 2022 | 50.56 | 50.76 | 48.60 | 48.82 | 2,192,003 | -0.33(-0.67%) |
Mar 10, 2022 | 47.61 | 49.15 | 2,121,193 | +0.52(+1.07%) | ||
Mar 09, 2022 | 48.56 | 50.05 | 48.29 | 48.63 | 3,639,794 | +1.96(+4.20%) |
Mar 08, 2022 | 45.08 | 48.79 | 43.46 | 46.67 | 4,208,923 | +2.98(+6.82%) |
Mar 07, 2022 | 48.50 | 48.87 | 43.62 | 43.69 | 3,675,761 | -5.45(-11.09%) |
Mar 04, 2022 | 50.10 | 50.55 | 48.52 | 49.14 | 2,534,041 | -2.28(-4.43%) |
Mar 03, 2022 | 53.23 | 53.75 | 51.04 | 51.42 | 1,913,646 | -1.20(-2.28%) |
Mar 02, 2022 | 53.18 | 53.65 | 52.02 | 52.62 | 1,975,148 | +0.28(+0.53%) |
Mar 01, 2022 | 55.35 | 55.73 | 51.95 | 52.34 | 3,083,400 | -3.80(-6.77%) |
Feb 28, 2022 | 56.35 | 56.90 | 55.20 | 56.14 | 2,878,728 | -1.43(-2.48%) |
Feb 25, 2022 | 56.75 | 58.15 | 57.00 | 57.57 | 2,021,667 | +1.37(+2.44%) |
Feb 24, 2022 | 52.48 | 56.46 | 51.62 | 56.20 | 2,608,562 | +0.38(+0.68%) |
Feb 23, 2022 | 58.29 | 58.51 | 55.64 | 55.82 | 1,756,353 | -2.01(-3.48%) |
Feb 22, 2022 | 58.00 | 59.23 | 57.35 | 57.83 | 1,745,248 | -0.96(-1.63%) |
Feb 18, 2022 | 58.79 | 0 | -0.10(-0.17%) | |||
Feb 17, 2022 | 59.38 | 59.83 | 58.48 | 58.89 | 1,207,022 | -1.42(-2.35%) |
Feb 16, 2022 | 59.37 | 61.06 | 59.15 | 60.31 | 1,915,306 | +0.40(+0.67%) |
Feb 15, 2022 | 58.71 | 60.25 | 58.40 | 59.91 | 2,514,324 | +2.90(+5.09%) |
Feb 14, 2022 | 57.05 | 58.08 | 56.56 | 57.01 | 2,260,237 | +0.17(+0.30%) |
Feb 11, 2022 | 58.92 | 59.68 | 55.90 | 56.84 | 2,248,381 | -1.78(-3.04%) |
Feb 10, 2022 | 58.09 | 59.87 | 57.89 | 58.62 | 2,000,320 | +0.03(+0.05%) |
Feb 09, 2022 | 58.00 | 59.15 | 57.86 | 58.59 | 2,095,242 | +0.94(+1.63%) |
Feb 08, 2022 | 55.93 | 57.74 | 55.35 | 57.65 | 2,326,606 | +2.29(+4.14%) |
Feb 07, 2022 | 54.53 | 55.88 | 54.48 | 55.36 | 2,157,929 | +1.87(+3.50%) |
Feb 04, 2022 | 52.82 | 53.74 | 52.33 | 53.49 | 1,282,452 | +0.25(+0.47%) |
Feb 03, 2022 | 54.10 | 54.61 | 53.12 | 53.24 | 1,372,220 | -1.11(-2.04%) |
Feb 02, 2022 | 54.56 | 54.90 | 53.60 | 54.35 | 1,534,214 | -0.46(-0.84%) |