Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.06 | 54.43 | 50.58 | 51.84 | 184,765 | -1.80(-3.36%) |
Apr 28, 2022 | 53.03 | 53.93 | 51.59 | 53.65 | 220,249 | +2.10(+4.08%) |
Apr 27, 2022 | 51.67 | 52.89 | 50.62 | 51.54 | 79,479 | +0.39(+0.75%) |
Apr 26, 2022 | 51.68 | 53.38 | 51.02 | 51.16 | 143,835 | -0.10(-0.19%) |
Apr 25, 2022 | 50.16 | 51.34 | 48.10 | 51.25 | 247,606 | -0.42(-0.82%) |
Apr 22, 2022 | 53.76 | 54.60 | 51.44 | 51.68 | 192,385 | -2.22(-4.12%) |
Apr 21, 2022 | 55.24 | 55.28 | 53.76 | 53.90 | 94,127 | -1.16(-2.10%) |
Apr 20, 2022 | 53.67 | 55.12 | 53.57 | 55.05 | 74,924 | +1.71(+3.20%) |
Apr 19, 2022 | 54.39 | 54.75 | 53.35 | 53.35 | 145,031 | -1.22(-2.23%) |
Apr 18, 2022 | 55.04 | 55.29 | 54.42 | 54.56 | 113,452 | -0.19(-0.35%) |
Apr 14, 2022 | 54.48 | 55.03 | 53.87 | 54.76 | 114,926 | +0.41(+0.76%) |
Apr 13, 2022 | 54.87 | 54.87 | 53.49 | 54.34 | 287,069 | -0.40(-0.74%) |
Apr 12, 2022 | 53.42 | 54.79 | 53.07 | 54.75 | 170,386 | +2.03(+3.84%) |
Apr 11, 2022 | 54.15 | 54.57 | 52.60 | 52.72 | 112,411 | -1.89(-3.46%) |
Apr 08, 2022 | 53.30 | 54.66 | 51.85 | 54.61 | 207,981 | +1.21(+2.26%) |
Apr 07, 2022 | 52.51 | 53.61 | 51.32 | 53.41 | 256,292 | +0.98(+1.88%) |
Apr 06, 2022 | 54.68 | 54.98 | 52.38 | 52.42 | 215,613 | -2.49(-4.53%) |
Apr 05, 2022 | 55.40 | 56.40 | 54.09 | 54.91 | 251,920 | -0.74(-1.33%) |
Apr 04, 2022 | 54.97 | 55.69 | 53.62 | 55.65 | 203,832 | +1.10(+2.02%) |
Apr 01, 2022 | 54.00 | 55.21 | 53.24 | 54.55 | 151,862 | +0.20(+0.37%) |
Mar 31, 2022 | 53.92 | 54.89 | 53.66 | 54.35 | 186,887 | +0.64(+1.18%) |
Mar 30, 2022 | 52.45 | 54.03 | 52.07 | 53.71 | 175,463 | +1.70(+3.26%) |
Mar 29, 2022 | 51.74 | 52.19 | 50.40 | 52.02 | 151,003 | -0.06(-0.11%) |
Mar 28, 2022 | 53.42 | 53.42 | 51.38 | 52.07 | 250,013 | -1.26(-2.37%) |
Mar 25, 2022 | 52.04 | 54.13 | 51.84 | 53.34 | 293,777 | +2.03(+3.95%) |
Mar 24, 2022 | 49.30 | 51.31 | 49.30 | 51.31 | 212,143 | +1.91(+3.86%) |
Mar 23, 2022 | 48.94 | 49.84 | 48.63 | 49.40 | 124,720 | +0.85(+1.75%) |
Mar 22, 2022 | 46.91 | 48.69 | 46.79 | 48.55 | 166,759 | +1.48(+3.13%) |
Mar 21, 2022 | 46.59 | 47.14 | 46.34 | 47.08 | 126,331 | +1.41(+3.08%) |
Mar 18, 2022 | 46.41 | 47.13 | 45.29 | 45.67 | 462,783 | -1.07(-2.29%) |
Mar 17, 2022 | 46.58 | 47.46 | 46.19 | 46.74 | 171,903 | +1.21(+2.65%) |
Mar 16, 2022 | 45.86 | 46.51 | 44.82 | 45.54 | 325,854 | -0.20(-0.44%) |
Mar 15, 2022 | 45.71 | 46.77 | 44.34 | 45.74 | 495,511 | -0.58(-1.25%) |
Mar 14, 2022 | 49.81 | 50.46 | 46.29 | 46.32 | 755,295 | -5.67(-10.91%) |
Mar 11, 2022 | 55.03 | 56.16 | 51.71 | 51.99 | 524,692 | -2.85(-5.20%) |
Mar 10, 2022 | 52.31 | 55.27 | 52.31 | 54.84 | 464,026 | +1.96(+3.70%) |
Mar 09, 2022 | 54.07 | 54.79 | 52.33 | 52.88 | 594,000 | -2.15(-3.91%) |
Mar 08, 2022 | 57.08 | 59.70 | 54.53 | 55.03 | 1,619,871 | -0.88(-1.57%) |
Mar 07, 2022 | 57.38 | 58.77 | 54.17 | 55.91 | 368,398 | -0.47(-0.84%) |
Mar 04, 2022 | 53.74 | 56.47 | 52.27 | 56.38 | 260,950 | +3.11(+5.85%) |
Mar 03, 2022 | 52.56 | 54.35 | 52.21 | 53.27 | 257,682 | -0.05(-0.09%) |
Mar 02, 2022 | 54.97 | 54.97 | 53.04 | 53.32 | 307,719 | -0.21(-0.40%) |
Mar 01, 2022 | 52.99 | 53.64 | 51.64 | 53.53 | 230,083 | +1.47(+2.82%) |
Feb 28, 2022 | 50.47 | 52.17 | 49.97 | 52.06 | 503,861 | +1.35(+2.66%) |
Feb 25, 2022 | 50.15 | 50.92 | 49.87 | 50.71 | 307,793 | +0.76(+1.53%) |
Feb 24, 2022 | 49.18 | 50.10 | 48.22 | 49.95 | 410,837 | +3.86(+8.37%) |
Feb 23, 2022 | 47.07 | 47.24 | 45.82 | 46.10 | 298,855 | -0.95(-2.03%) |
Feb 22, 2022 | 47.11 | 47.31 | 46.15 | 47.05 | 258,663 | +0.70(+1.52%) |
Feb 18, 2022 | 46.35 | 0 | +0.32(+0.69%) | |||
Feb 17, 2022 | 46.10 | 46.84 | 45.52 | 46.03 | 270,535 | +0.42(+0.93%) |
Feb 16, 2022 | 45.72 | 46.38 | 45.59 | 45.60 | 277,121 | +0.18(+0.40%) |
Feb 15, 2022 | 46.39 | 46.42 | 45.35 | 45.42 | 215,105 | -0.85(-1.83%) |
Feb 14, 2022 | 47.03 | 47.23 | 45.84 | 46.27 | 236,249 | -1.17(-2.46%) |
Feb 11, 2022 | 46.18 | 47.49 | 45.95 | 47.44 | 212,752 | +1.34(+2.91%) |
Feb 10, 2022 | 46.58 | 47.67 | 45.80 | 46.10 | 251,396 | -0.37(-0.79%) |
Feb 09, 2022 | 46.34 | 47.58 | 45.51 | 46.46 | 178,659 | +0.41(+0.90%) |
Feb 08, 2022 | 47.32 | 47.73 | 45.47 | 46.05 | 290,103 | -1.16(-2.45%) |
Feb 07, 2022 | 49.33 | 49.53 | 46.97 | 47.20 | 321,962 | -2.25(-4.54%) |
Feb 04, 2022 | 48.22 | 49.50 | 47.99 | 49.45 | 198,817 | +0.35(+0.71%) |
Feb 03, 2022 | 48.91 | 49.74 | 47.88 | 49.10 | 252,898 | -0.66(-1.32%) |
Feb 02, 2022 | 49.77 | 49.91 | 47.85 | 49.76 | 406,542 | +1.39(+2.87%) |