Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.15 | 52.82 | 51.01 | 51.04 | 295,202 | -1.19(-2.27%) |
Apr 28, 2022 | 51.88 | 52.52 | 51.17 | 52.23 | 524,335 | +0.82(+1.60%) |
Apr 27, 2022 | 50.39 | 51.71 | 50.39 | 51.41 | 296,769 | +0.70(+1.39%) |
Apr 26, 2022 | 52.10 | 52.51 | 50.54 | 50.70 | 329,144 | -1.61(-3.08%) |
Apr 25, 2022 | 51.42 | 52.43 | 50.91 | 52.31 | 359,637 | +0.93(+1.80%) |
Apr 22, 2022 | 52.31 | 52.54 | 51.21 | 51.39 | 376,077 | -1.12(-2.14%) |
Apr 21, 2022 | 53.44 | 53.59 | 52.30 | 52.51 | 551,550 | -0.57(-1.06%) |
Apr 20, 2022 | 52.25 | 53.19 | 50.86 | 53.07 | 566,702 | +1.31(+2.52%) |
Apr 19, 2022 | 50.99 | 51.94 | 50.65 | 51.77 | 607,550 | +0.93(+1.82%) |
Apr 18, 2022 | 51.34 | 51.52 | 50.58 | 50.84 | 330,086 | -0.69(-1.33%) |
Apr 14, 2022 | 53.26 | 53.31 | 51.53 | 51.53 | 349,159 | -1.34(-2.54%) |
Apr 13, 2022 | 52.82 | 53.42 | 52.62 | 52.87 | 310,153 | +0.01(+0.02%) |
Apr 12, 2022 | 53.94 | 53.94 | 52.76 | 52.86 | 393,207 | -0.73(-1.37%) |
Apr 11, 2022 | 53.49 | 54.02 | 53.37 | 53.59 | 276,862 | -0.30(-0.55%) |
Apr 08, 2022 | 54.08 | 54.20 | 53.69 | 53.89 | 439,168 | -0.26(-0.48%) |
Apr 07, 2022 | 54.63 | 54.63 | 53.62 | 54.15 | 275,133 | -0.52(-0.95%) |
Apr 06, 2022 | 55.03 | 55.15 | 54.57 | 54.67 | 194,846 | -0.84(-1.52%) |
Apr 05, 2022 | 55.77 | 56.55 | 55.45 | 55.51 | 235,490 | -0.25(-0.45%) |
Apr 04, 2022 | 54.94 | 55.87 | 54.88 | 55.76 | 291,545 | +0.89(+1.62%) |
Apr 01, 2022 | 54.77 | 55.30 | 54.76 | 54.87 | 208,467 | +0.18(+0.32%) |
Mar 31, 2022 | 55.19 | 55.84 | 54.70 | 54.70 | 207,870 | -0.33(-0.61%) |
Mar 30, 2022 | 55.55 | 55.59 | 54.90 | 55.03 | 458,540 | -0.59(-1.07%) |
Mar 29, 2022 | 55.13 | 56.04 | 55.11 | 55.62 | 379,151 | +0.83(+1.52%) |
Mar 28, 2022 | 54.86 | 54.86 | 54.24 | 54.79 | 239,013 | +0.20(+0.37%) |
Mar 25, 2022 | 54.47 | 54.69 | 54.07 | 54.58 | 190,527 | +0.11(+0.20%) |
Mar 24, 2022 | 54.58 | 54.67 | 54.09 | 54.47 | 199,856 | -0.06(-0.12%) |
Mar 23, 2022 | 54.70 | 55.10 | 53.99 | 54.54 | 197,555 | -0.31(-0.56%) |
Mar 22, 2022 | 55.18 | 55.39 | 54.70 | 54.84 | 233,652 | -0.22(-0.40%) |
Mar 21, 2022 | 55.50 | 55.84 | 54.70 | 55.07 | 244,171 | -0.69(-1.23%) |
Mar 18, 2022 | 55.41 | 55.84 | 54.70 | 55.75 | 562,426 | -0.12(-0.22%) |
Mar 17, 2022 | 54.18 | 56.14 | 54.16 | 55.87 | 362,770 | +1.54(+2.83%) |
Mar 16, 2022 | 54.07 | 54.35 | 53.18 | 54.33 | 299,314 | +0.87(+1.63%) |
Mar 15, 2022 | 52.89 | 53.49 | 52.54 | 53.46 | 277,619 | +0.71(+1.35%) |
Mar 14, 2022 | 53.33 | 53.48 | 52.50 | 52.75 | 447,328 | -0.33(-0.63%) |
Mar 11, 2022 | 53.81 | 54.07 | 52.85 | 53.08 | 472,815 | -0.43(-0.80%) |
Mar 10, 2022 | 52.82 | 53.61 | 53.51 | 237,305 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.78 | 53.80 | 52.78 | 53.36 | 639,457 | +1.21(+2.33%) |
Mar 08, 2022 | 52.31 | 53.74 | 52.10 | 52.15 | 732,507 | -0.46(-0.88%) |
Mar 07, 2022 | 53.04 | 53.71 | 52.44 | 52.61 | 611,294 | -0.34(-0.65%) |
Mar 04, 2022 | 51.92 | 53.19 | 51.92 | 52.95 | 442,585 | +0.68(+1.29%) |
Mar 03, 2022 | 52.21 | 52.55 | 51.72 | 52.28 | 535,072 | +0.17(+0.32%) |
Mar 02, 2022 | 50.52 | 52.89 | 50.52 | 52.11 | 722,377 | +1.96(+3.90%) |
Mar 01, 2022 | 48.66 | 50.65 | 48.53 | 50.16 | 586,938 | +1.62(+3.34%) |
Feb 28, 2022 | 48.14 | 48.74 | 47.93 | 48.53 | 503,512 | +0.18(+0.36%) |
Feb 25, 2022 | 48.28 | 48.60 | 47.92 | 48.36 | 683,768 | +0.14(+0.29%) |
Feb 24, 2022 | 45.55 | 48.31 | 45.55 | 48.22 | 748,959 | +1.44(+3.07%) |
Feb 23, 2022 | 48.04 | 48.51 | 46.73 | 46.78 | 864,642 | -1.18(-2.45%) |
Feb 22, 2022 | 48.11 | 48.79 | 47.46 | 47.96 | 1,192,003 | +0.44(+0.94%) |
Feb 18, 2022 | 47.51 | 0 | -5.72(-10.74%) | |||
Feb 17, 2022 | 53.40 | 53.92 | 52.98 | 53.23 | 441,746 | -0.49(-0.91%) |
Feb 16, 2022 | 53.69 | 54.00 | 53.24 | 53.72 | 478,143 | -0.11(-0.21%) |
Feb 15, 2022 | 53.77 | 54.08 | 53.69 | 53.83 | 460,010 | +0.65(+1.22%) |
Feb 14, 2022 | 53.09 | 53.69 | 52.68 | 53.19 | 546,398 | +0.01(+0.02%) |
Feb 11, 2022 | 54.49 | 54.75 | 52.85 | 53.18 | 549,263 | -1.33(-2.43%) |
Feb 10, 2022 | 56.85 | 57.02 | 54.25 | 54.50 | 1,699,587 | -3.40(-5.87%) |
Feb 09, 2022 | 57.08 | 58.16 | 57.08 | 57.90 | 2,570,879 | +1.39(+2.47%) |
Feb 08, 2022 | 55.36 | 56.89 | 55.34 | 56.51 | 344,956 | +0.91(+1.64%) |
Feb 07, 2022 | 56.38 | 56.38 | 55.31 | 55.59 | 283,728 | -0.25(-0.45%) |
Feb 04, 2022 | 56.02 | 56.23 | 55.18 | 55.84 | 235,822 | -0.42(-0.75%) |
Feb 03, 2022 | 56.40 | 56.27 | 360,370 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.26 | 57.44 | 56.86 | 57.12 | 244,128 | +0.17(+0.29%) |