Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.86 | 53.87 | 51.55 | 51.82 | 492,682 | -1.09(-2.06%) |
Apr 28, 2022 | 56.56 | 56.56 | 51.57 | 52.91 | 770,606 | -2.81(-5.04%) |
Apr 27, 2022 | 57.81 | 59.01 | 55.33 | 55.72 | 415,363 | -2.36(-4.06%) |
Apr 26, 2022 | 59.24 | 60.27 | 57.76 | 58.08 | 511,867 | -2.12(-3.52%) |
Apr 25, 2022 | 58.52 | 60.54 | 58.28 | 60.20 | 274,173 | +1.16(+1.96%) |
Apr 22, 2022 | 62.05 | 62.38 | 58.09 | 59.04 | 303,855 | -3.73(-5.94%) |
Apr 21, 2022 | 64.55 | 65.95 | 62.44 | 62.77 | 589,666 | -1.34(-2.09%) |
Apr 20, 2022 | 64.56 | 65.02 | 62.76 | 64.11 | 364,159 | +0.19(+0.30%) |
Apr 19, 2022 | 60.95 | 64.14 | 60.65 | 63.92 | 637,609 | +2.96(+4.86%) |
Apr 18, 2022 | 63.82 | 63.95 | 60.37 | 60.96 | 392,223 | -2.85(-4.47%) |
Apr 14, 2022 | 64.21 | 65.03 | 63.02 | 63.81 | 429,452 | -0.40(-0.62%) |
Apr 13, 2022 | 63.77 | 64.99 | 62.99 | 64.21 | 262,578 | +0.88(+1.39%) |
Apr 12, 2022 | 64.36 | 65.30 | 62.45 | 63.33 | 254,336 | +0.42(+0.67%) |
Apr 11, 2022 | 63.38 | 64.99 | 61.59 | 62.91 | 695,059 | -1.44(-2.24%) |
Apr 08, 2022 | 63.59 | 65.90 | 62.35 | 64.35 | 664,436 | +0.31(+0.48%) |
Apr 07, 2022 | 62.89 | 65.09 | 62.54 | 64.04 | 523,608 | +0.98(+1.55%) |
Apr 06, 2022 | 63.01 | 63.44 | 60.82 | 63.06 | 441,154 | -0.50(-0.79%) |
Apr 05, 2022 | 63.60 | 63.94 | 62.48 | 63.56 | 240,919 | +0.01(+0.02%) |
Apr 04, 2022 | 64.31 | 65.14 | 63.35 | 63.55 | 297,407 | -0.87(-1.35%) |
Apr 01, 2022 | 62.71 | 64.85 | 61.91 | 64.42 | 432,605 | +1.82(+2.91%) |
Mar 31, 2022 | 62.47 | 63.91 | 61.09 | 62.60 | 433,302 | +0.15(+0.24%) |
Mar 30, 2022 | 62.11 | 62.65 | 61.57 | 62.45 | 328,632 | -0.31(-0.49%) |
Mar 29, 2022 | 60.00 | 63.33 | 59.77 | 62.76 | 611,784 | +3.20(+5.37%) |
Mar 28, 2022 | 58.98 | 59.57 | 57.12 | 59.56 | 351,859 | +0.72(+1.22%) |
Mar 25, 2022 | 57.93 | 59.05 | 56.85 | 58.84 | 374,718 | +0.72(+1.24%) |
Mar 24, 2022 | 56.55 | 58.20 | 55.85 | 58.12 | 278,834 | +1.81(+3.21%) |
Mar 23, 2022 | 58.28 | 58.28 | 55.68 | 56.31 | 303,799 | -2.03(-3.48%) |
Mar 22, 2022 | 56.18 | 59.02 | 56.08 | 58.34 | 575,291 | +2.62(+4.70%) |
Mar 21, 2022 | 56.47 | 57.69 | 55.13 | 55.72 | 409,562 | -1.34(-2.35%) |
Mar 18, 2022 | 56.65 | 58.70 | 56.65 | 57.06 | 530,092 | -0.24(-0.42%) |
Mar 17, 2022 | 53.51 | 57.62 | 53.00 | 57.30 | 383,356 | +3.24(+5.99%) |
Mar 16, 2022 | 52.36 | 54.07 | 50.91 | 54.06 | 376,229 | +2.98(+5.83%) |
Mar 15, 2022 | 49.89 | 51.18 | 48.11 | 51.08 | 333,967 | +2.01(+4.10%) |
Mar 14, 2022 | 54.67 | 55.29 | 48.71 | 49.07 | 609,322 | -5.45(-10.00%) |
Mar 11, 2022 | 58.13 | 58.13 | 54.39 | 54.52 | 361,024 | -2.92(-5.08%) |
Mar 10, 2022 | 56.95 | 57.44 | 364,043 | -0.75(-1.29%) | ||
Mar 09, 2022 | 57.33 | 59.49 | 56.79 | 58.19 | 428,567 | +2.64(+4.75%) |
Mar 08, 2022 | 54.20 | 57.92 | 52.45 | 55.55 | 671,556 | +1.40(+2.59%) |
Mar 07, 2022 | 57.07 | 57.07 | 53.92 | 54.15 | 492,870 | -2.16(-3.84%) |
Mar 04, 2022 | 56.99 | 57.93 | 55.55 | 56.31 | 421,473 | -1.20(-2.09%) |
Mar 03, 2022 | 59.90 | 59.99 | 56.63 | 57.51 | 355,944 | -1.66(-2.81%) |
Mar 02, 2022 | 58.30 | 59.53 | 57.12 | 59.17 | 445,927 | +1.79(+3.12%) |
Mar 01, 2022 | 56.58 | 58.81 | 55.82 | 57.38 | 553,007 | +0.62(+1.09%) |
Feb 28, 2022 | 56.26 | 56.99 | 54.99 | 56.76 | 499,086 | -0.32(-0.56%) |
Feb 25, 2022 | 53.07 | 57.34 | 52.29 | 57.08 | 936,635 | +4.19(+7.92%) |
Feb 24, 2022 | 46.46 | 53.33 | 45.75 | 52.89 | 863,072 | +4.87(+10.14%) |
Feb 23, 2022 | 48.41 | 49.09 | 46.97 | 48.02 | 703,030 | -0.04(-0.08%) |
Feb 22, 2022 | 48.02 | 49.83 | 47.74 | 48.06 | 542,813 | -0.79(-1.62%) |
Feb 18, 2022 | 48.85 | 0 | -1.58(-3.13%) | |||
Feb 17, 2022 | 53.83 | 54.38 | 49.88 | 50.43 | 320,928 | -4.08(-7.48%) |
Feb 16, 2022 | 53.44 | 55.20 | 51.62 | 54.51 | 316,321 | +0.14(+0.26%) |
Feb 15, 2022 | 52.66 | 55.41 | 52.66 | 54.37 | 317,402 | +2.49(+4.80%) |
Feb 14, 2022 | 53.37 | 54.47 | 51.71 | 51.88 | 252,824 | -1.24(-2.33%) |
Feb 11, 2022 | 54.55 | 54.86 | 51.97 | 53.12 | 325,964 | -1.17(-2.16%) |
Feb 10, 2022 | 53.68 | 55.68 | 53.14 | 54.29 | 512,022 | -1.35(-2.43%) |
Feb 09, 2022 | 53.30 | 55.81 | 53.03 | 55.64 | 405,451 | +3.20(+6.10%) |
Feb 08, 2022 | 50.87 | 52.58 | 50.01 | 52.44 | 258,886 | +1.35(+2.64%) |
Feb 07, 2022 | 50.09 | 52.03 | 49.52 | 51.09 | 262,300 | +0.87(+1.73%) |
Feb 04, 2022 | 47.82 | 50.60 | 47.29 | 50.22 | 315,123 | +2.17(+4.52%) |
Feb 03, 2022 | 48.15 | 47.69 | 48.05 | 532,199 | -1.38(-2.79%) | |
Feb 02, 2022 | 50.01 | 50.73 | 47.89 | 49.43 | 443,206 | -0.34(-0.68%) |