Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.14 | 52.81 | 51.00 | 51.03 | 295,272 | -1.19(-2.27%) |
Apr 28, 2022 | 51.87 | 52.51 | 51.15 | 52.22 | 524,459 | +0.82(+1.60%) |
Apr 27, 2022 | 50.38 | 51.70 | 50.38 | 51.39 | 296,839 | +0.70(+1.39%) |
Apr 26, 2022 | 52.09 | 52.50 | 50.53 | 50.69 | 329,222 | -1.61(-3.08%) |
Apr 25, 2022 | 51.41 | 52.42 | 50.89 | 52.30 | 359,722 | +0.93(+1.80%) |
Apr 22, 2022 | 52.30 | 52.52 | 51.20 | 51.38 | 376,167 | -1.12(-2.14%) |
Apr 21, 2022 | 53.42 | 53.58 | 52.29 | 52.50 | 551,681 | -0.57(-1.06%) |
Apr 20, 2022 | 52.24 | 53.18 | 50.85 | 53.06 | 566,836 | +1.31(+2.52%) |
Apr 19, 2022 | 50.98 | 51.93 | 50.64 | 51.76 | 607,694 | +0.93(+1.82%) |
Apr 18, 2022 | 51.33 | 51.51 | 50.57 | 50.83 | 330,165 | -0.69(-1.33%) |
Apr 14, 2022 | 53.25 | 53.30 | 51.51 | 51.51 | 349,242 | -1.34(-2.54%) |
Apr 13, 2022 | 52.81 | 53.40 | 52.61 | 52.86 | 310,226 | +0.01(+0.02%) |
Apr 12, 2022 | 53.92 | 53.92 | 52.75 | 52.85 | 393,300 | -0.73(-1.37%) |
Apr 11, 2022 | 53.48 | 54.01 | 53.36 | 53.58 | 276,928 | -0.30(-0.55%) |
Apr 08, 2022 | 54.07 | 54.19 | 53.67 | 53.88 | 439,272 | -0.26(-0.48%) |
Apr 07, 2022 | 54.62 | 54.62 | 53.61 | 54.14 | 275,198 | -0.52(-0.95%) |
Apr 06, 2022 | 55.02 | 55.14 | 54.55 | 54.65 | 194,892 | -0.84(-1.52%) |
Apr 05, 2022 | 55.76 | 56.54 | 55.43 | 55.50 | 235,546 | -0.25(-0.45%) |
Apr 04, 2022 | 54.92 | 55.86 | 54.87 | 55.75 | 291,614 | +0.89(+1.62%) |
Apr 01, 2022 | 54.76 | 55.28 | 54.75 | 54.86 | 208,516 | +0.18(+0.32%) |
Mar 31, 2022 | 55.17 | 55.82 | 54.68 | 54.68 | 207,919 | -0.33(-0.61%) |
Mar 30, 2022 | 55.53 | 55.58 | 54.89 | 55.02 | 458,648 | -0.59(-1.07%) |
Mar 29, 2022 | 55.12 | 56.03 | 55.10 | 55.61 | 379,241 | +0.83(+1.52%) |
Mar 28, 2022 | 54.85 | 54.85 | 54.23 | 54.78 | 239,070 | +0.20(+0.37%) |
Mar 25, 2022 | 54.46 | 54.67 | 54.06 | 54.57 | 190,572 | +0.11(+0.20%) |
Mar 24, 2022 | 54.57 | 54.65 | 54.08 | 54.46 | 199,903 | -0.06(-0.12%) |
Mar 23, 2022 | 54.68 | 55.09 | 53.98 | 54.53 | 197,602 | -0.31(-0.56%) |
Mar 22, 2022 | 55.16 | 55.38 | 54.69 | 54.83 | 233,708 | -0.22(-0.40%) |
Mar 21, 2022 | 55.49 | 55.83 | 54.68 | 55.05 | 244,229 | -0.69(-1.23%) |
Mar 18, 2022 | 55.40 | 55.82 | 54.68 | 55.74 | 562,559 | -0.12(-0.22%) |
Mar 17, 2022 | 54.16 | 56.13 | 54.15 | 55.86 | 362,856 | +1.54(+2.83%) |
Mar 16, 2022 | 54.06 | 54.34 | 53.16 | 54.32 | 299,385 | +0.87(+1.63%) |
Mar 15, 2022 | 52.88 | 53.48 | 52.52 | 53.45 | 277,685 | +0.71(+1.35%) |
Mar 14, 2022 | 53.32 | 53.47 | 52.49 | 52.74 | 447,434 | -0.33(-0.63%) |
Mar 11, 2022 | 53.79 | 54.06 | 52.84 | 53.07 | 472,927 | -0.43(-0.80%) |
Mar 10, 2022 | 52.81 | 53.60 | 53.50 | 237,361 | +0.15(+0.28%) | |
Mar 09, 2022 | 52.77 | 53.78 | 52.77 | 53.35 | 639,609 | +1.21(+2.33%) |
Mar 08, 2022 | 52.30 | 53.73 | 52.08 | 52.14 | 732,680 | -0.46(-0.88%) |
Mar 07, 2022 | 53.02 | 53.70 | 52.43 | 52.60 | 611,439 | -0.34(-0.65%) |
Mar 04, 2022 | 51.91 | 53.17 | 51.91 | 52.94 | 442,690 | +0.68(+1.29%) |
Mar 03, 2022 | 52.20 | 52.53 | 51.71 | 52.26 | 535,199 | +0.17(+0.32%) |
Mar 02, 2022 | 50.50 | 52.88 | 50.50 | 52.10 | 722,548 | +1.95(+3.90%) |
Mar 01, 2022 | 48.65 | 50.63 | 48.52 | 50.14 | 587,077 | +1.62(+3.34%) |
Feb 28, 2022 | 48.12 | 48.73 | 47.92 | 48.52 | 503,631 | +0.18(+0.36%) |
Feb 25, 2022 | 48.27 | 48.59 | 47.91 | 48.35 | 683,930 | +0.14(+0.29%) |
Feb 24, 2022 | 45.54 | 48.30 | 45.54 | 48.21 | 749,136 | +1.44(+3.07%) |
Feb 23, 2022 | 48.03 | 48.49 | 46.72 | 46.77 | 864,847 | -1.18(-2.45%) |
Feb 22, 2022 | 48.10 | 48.78 | 47.45 | 47.95 | 1,192,285 | +0.44(+0.94%) |
Feb 18, 2022 | 47.50 | 0 | -5.72(-10.74%) | |||
Feb 17, 2022 | 53.39 | 53.90 | 52.97 | 53.22 | 441,851 | -0.49(-0.91%) |
Feb 16, 2022 | 53.67 | 53.98 | 53.23 | 53.71 | 478,256 | -0.11(-0.21%) |
Feb 15, 2022 | 53.76 | 54.07 | 53.67 | 53.82 | 460,118 | +0.65(+1.22%) |
Feb 14, 2022 | 53.08 | 53.68 | 52.67 | 53.17 | 546,527 | +0.01(+0.02%) |
Feb 11, 2022 | 54.48 | 54.74 | 52.84 | 53.16 | 549,393 | -1.32(-2.43%) |
Feb 10, 2022 | 56.83 | 57.01 | 54.24 | 54.49 | 1,699,990 | -3.40(-5.87%) |
Feb 09, 2022 | 57.07 | 58.15 | 57.07 | 57.89 | 2,571,489 | +1.39(+2.47%) |
Feb 08, 2022 | 55.35 | 56.88 | 55.32 | 56.49 | 345,038 | +0.91(+1.64%) |
Feb 07, 2022 | 56.37 | 56.37 | 55.30 | 55.58 | 283,795 | -0.25(-0.45%) |
Feb 04, 2022 | 56.01 | 56.22 | 55.17 | 55.83 | 235,878 | -0.42(-0.75%) |
Feb 03, 2022 | 56.38 | 56.25 | 360,455 | -0.85(-1.49%) | ||
Feb 02, 2022 | 57.25 | 57.43 | 56.85 | 57.10 | 244,186 | +0.17(+0.29%) |