Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 44.81 | 45.40 | 42.87 | 43.26 | 352,491 | -2.25(-4.94%) |
Apr 28, 2022 | 45.40 | 45.78 | 44.26 | 45.51 | 223,037 | +0.96(+2.16%) |
Apr 27, 2022 | 44.75 | 45.26 | 44.23 | 44.55 | 226,190 | -0.35(-0.77%) |
Apr 26, 2022 | 46.13 | 46.48 | 44.88 | 44.90 | 219,047 | -2.08(-4.43%) |
Apr 25, 2022 | 45.87 | 47.00 | 45.02 | 46.98 | 159,313 | +0.42(+0.89%) |
Apr 22, 2022 | 47.66 | 48.15 | 46.19 | 46.56 | 193,661 | -1.09(-2.29%) |
Apr 21, 2022 | 49.74 | 49.74 | 47.30 | 47.65 | 180,479 | -1.43(-2.91%) |
Apr 20, 2022 | 50.00 | 50.13 | 48.78 | 49.08 | 235,947 | -0.43(-0.86%) |
Apr 19, 2022 | 47.78 | 49.69 | 47.62 | 49.50 | 175,589 | +2.13(+4.50%) |
Apr 18, 2022 | 47.47 | 47.98 | 46.92 | 47.37 | 185,318 | -0.38(-0.79%) |
Apr 14, 2022 | 49.26 | 49.61 | 47.62 | 47.75 | 252,807 | -1.41(-2.86%) |
Apr 13, 2022 | 48.07 | 49.28 | 47.80 | 49.16 | 171,492 | +0.76(+1.58%) |
Apr 12, 2022 | 48.92 | 49.25 | 47.66 | 48.39 | 360,200 | -0.16(-0.33%) |
Apr 11, 2022 | 49.32 | 50.18 | 48.52 | 48.55 | 231,916 | -0.71(-1.45%) |
Apr 08, 2022 | 49.69 | 50.17 | 48.77 | 49.27 | 248,440 | -0.12(-0.24%) |
Apr 07, 2022 | 51.50 | 51.86 | 49.26 | 49.38 | 335,657 | -2.22(-4.30%) |
Apr 06, 2022 | 52.95 | 52.95 | 51.27 | 51.60 | 213,287 | -1.72(-3.23%) |
Apr 05, 2022 | 53.29 | 54.16 | 52.11 | 53.33 | 212,155 | -0.15(-0.28%) |
Apr 04, 2022 | 54.18 | 54.18 | 53.15 | 53.48 | 112,138 | -0.67(-1.24%) |
Apr 01, 2022 | 54.88 | 55.02 | 53.82 | 54.15 | 184,254 | -0.28(-0.51%) |
Mar 31, 2022 | 55.47 | 55.92 | 54.07 | 54.43 | 221,756 | -1.20(-2.16%) |
Mar 30, 2022 | 56.58 | 56.94 | 54.83 | 55.63 | 335,508 | -1.08(-1.90%) |
Mar 29, 2022 | 55.92 | 57.06 | 55.50 | 56.71 | 290,767 | +1.71(+3.12%) |
Mar 28, 2022 | 54.60 | 55.04 | 53.81 | 54.99 | 270,060 | +0.20(+0.36%) |
Mar 25, 2022 | 53.28 | 54.83 | 53.28 | 54.80 | 148,633 | +1.71(+3.23%) |
Mar 24, 2022 | 53.14 | 53.47 | 52.26 | 53.08 | 136,146 | +0.25(+0.47%) |
Mar 23, 2022 | 54.89 | 54.98 | 52.68 | 52.83 | 247,260 | -2.36(-4.27%) |
Mar 22, 2022 | 54.76 | 55.85 | 54.66 | 55.19 | 408,741 | +1.03(+1.90%) |
Mar 21, 2022 | 55.83 | 55.89 | 53.57 | 54.16 | 358,783 | -1.30(-2.34%) |
Mar 18, 2022 | 54.48 | 55.48 | 52.88 | 55.46 | 1,201,376 | +0.42(+0.76%) |
Mar 17, 2022 | 53.58 | 55.04 | 52.39 | 55.04 | 367,810 | +1.19(+2.21%) |
Mar 16, 2022 | 52.35 | 54.01 | 51.50 | 53.85 | 269,513 | +2.37(+4.60%) |
Mar 15, 2022 | 52.45 | 52.92 | 50.82 | 51.49 | 395,323 | -0.47(-0.90%) |
Mar 14, 2022 | 51.61 | 53.14 | 51.14 | 51.95 | 237,123 | +1.16(+2.28%) |
Mar 11, 2022 | 51.00 | 51.54 | 50.52 | 50.79 | 258,680 | +0.42(+0.83%) |
Mar 10, 2022 | 50.08 | 51.04 | 49.69 | 50.38 | 330,271 | -0.57(-1.13%) |
Mar 09, 2022 | 50.25 | 52.63 | 49.56 | 50.95 | 493,357 | +2.00(+4.09%) |
Mar 08, 2022 | 49.57 | 50.50 | 48.39 | 48.95 | 394,572 | -0.30(-0.60%) |
Mar 07, 2022 | 53.53 | 53.54 | 49.16 | 49.25 | 481,825 | -4.85(-8.97%) |
Mar 04, 2022 | 54.89 | 55.40 | 52.93 | 54.10 | 307,673 | -1.49(-2.67%) |
Mar 03, 2022 | 55.95 | 56.51 | 55.26 | 55.58 | 243,322 | -0.15(-0.27%) |
Mar 02, 2022 | 53.60 | 55.94 | 53.60 | 55.73 | 259,637 | +2.82(+5.33%) |
Mar 01, 2022 | 54.51 | 54.82 | 52.12 | 52.91 | 478,810 | -1.93(-3.52%) |
Feb 28, 2022 | 53.67 | 55.26 | 52.97 | 54.84 | 397,180 | +0.16(+0.29%) |
Feb 25, 2022 | 53.53 | 54.79 | 53.65 | 54.68 | 272,352 | +1.60(+3.02%) |
Feb 24, 2022 | 51.67 | 53.10 | 51.12 | 53.08 | 225,547 | -0.43(-0.80%) |
Feb 23, 2022 | 55.08 | 55.56 | 53.32 | 53.50 | 154,327 | -1.00(-1.83%) |
Feb 22, 2022 | 55.52 | 55.84 | 54.19 | 54.50 | 244,065 | -1.06(-1.91%) |
Feb 18, 2022 | 55.56 | 0 | -0.36(-0.64%) | |||
Feb 17, 2022 | 57.41 | 57.41 | 55.82 | 55.92 | 163,987 | -2.25(-3.86%) |
Feb 16, 2022 | 57.37 | 58.33 | 57.29 | 58.17 | 162,180 | +0.34(+0.58%) |
Feb 15, 2022 | 56.94 | 58.21 | 56.62 | 57.83 | 235,539 | +1.67(+2.98%) |
Feb 14, 2022 | 56.83 | 57.02 | 55.33 | 56.16 | 234,388 | -0.10(-0.18%) |
Feb 11, 2022 | 56.64 | 57.57 | 55.84 | 56.26 | 161,785 | -0.48(-0.84%) |
Feb 10, 2022 | 57.06 | 57.80 | 56.05 | 56.73 | 296,285 | -0.71(-1.24%) |
Feb 09, 2022 | 59.14 | 59.40 | 57.00 | 57.44 | 265,513 | -1.56(-2.65%) |
Feb 08, 2022 | 57.82 | 59.05 | 57.54 | 59.01 | 323,498 | +1.58(+2.76%) |
Feb 07, 2022 | 58.12 | 58.13 | 57.31 | 57.42 | 160,865 | -0.26(-0.45%) |
Feb 04, 2022 | 57.33 | 57.88 | 56.25 | 57.68 | 247,026 | +0.58(+1.02%) |
Feb 03, 2022 | 58.13 | 56.97 | 57.10 | 217,718 | -1.39(-2.37%) | |
Feb 02, 2022 | 59.46 | 60.79 | 57.29 | 58.48 | 405,922 | -2.49(-4.08%) |