Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.04 | 53.95 | 50.80 | 51.04 | 436,007 | -1.45(-2.76%) |
Apr 28, 2022 | 51.06 | 53.17 | 49.50 | 52.49 | 408,939 | +2.64(+5.30%) |
Apr 27, 2022 | 49.98 | 50.76 | 48.86 | 49.85 | 475,245 | +0.04(+0.08%) |
Apr 26, 2022 | 52.58 | 52.65 | 49.69 | 49.81 | 618,546 | -3.14(-5.93%) |
Apr 25, 2022 | 50.49 | 53.29 | 49.96 | 52.95 | 622,975 | +2.04(+4.01%) |
Apr 22, 2022 | 51.13 | 51.60 | 50.34 | 50.91 | 379,013 | -0.09(-0.18%) |
Apr 21, 2022 | 54.76 | 54.76 | 50.57 | 51.00 | 491,754 | -2.53(-4.73%) |
Apr 20, 2022 | 54.55 | 54.99 | 53.33 | 53.53 | 368,037 | -0.27(-0.50%) |
Apr 19, 2022 | 52.02 | 54.49 | 52.02 | 53.80 | 521,589 | +1.98(+3.82%) |
Apr 18, 2022 | 50.66 | 51.93 | 50.25 | 51.82 | 403,185 | +0.45(+0.88%) |
Apr 14, 2022 | 53.43 | 54.03 | 51.13 | 51.37 | 343,242 | -1.71(-3.22%) |
Apr 13, 2022 | 50.92 | 53.59 | 50.92 | 53.08 | 463,866 | +1.98(+3.87%) |
Apr 12, 2022 | 52.12 | 53.87 | 50.65 | 51.10 | 509,915 | -0.23(-0.45%) |
Apr 11, 2022 | 49.89 | 52.18 | 49.53 | 51.33 | 440,844 | +0.69(+1.36%) |
Apr 08, 2022 | 50.76 | 52.92 | 50.16 | 50.64 | 554,287 | -0.21(-0.41%) |
Apr 07, 2022 | 50.11 | 51.68 | 49.16 | 50.85 | 855,017 | +0.74(+1.48%) |
Apr 06, 2022 | 52.72 | 53.10 | 49.93 | 50.11 | 1,500,488 | -3.31(-6.20%) |
Apr 05, 2022 | 56.42 | 57.04 | 53.14 | 53.42 | 483,271 | -2.94(-5.22%) |
Apr 04, 2022 | 55.59 | 57.28 | 54.90 | 56.36 | 440,171 | +0.83(+1.49%) |
Apr 01, 2022 | 55.44 | 56.47 | 55.02 | 55.53 | 342,935 | +0.65(+1.18%) |
Mar 31, 2022 | 56.48 | 57.50 | 54.49 | 54.88 | 597,030 | -1.56(-2.76%) |
Mar 30, 2022 | 59.68 | 59.70 | 56.10 | 56.44 | 413,662 | -3.59(-5.98%) |
Mar 29, 2022 | 57.51 | 60.67 | 57.51 | 60.03 | 555,467 | +3.53(+6.25%) |
Mar 28, 2022 | 57.01 | 58.12 | 55.81 | 56.50 | 652,535 | -0.51(-0.89%) |
Mar 25, 2022 | 58.50 | 59.60 | 54.95 | 57.01 | 1,338,607 | -1.15(-1.98%) |
Mar 24, 2022 | 65.82 | 65.86 | 57.84 | 58.16 | 1,781,669 | -8.00(-12.09%) |
Mar 23, 2022 | 67.56 | 68.42 | 65.91 | 66.16 | 355,551 | -2.49(-3.63%) |
Mar 22, 2022 | 67.85 | 69.00 | 67.62 | 68.65 | 361,273 | +1.11(+1.64%) |
Mar 21, 2022 | 71.95 | 72.18 | 66.06 | 67.54 | 563,217 | -5.10(-7.02%) |
Mar 18, 2022 | 70.75 | 73.40 | 70.01 | 72.64 | 840,866 | +1.60(+2.25%) |
Mar 17, 2022 | 68.27 | 71.50 | 68.19 | 71.04 | 330,582 | +2.51(+3.66%) |
Mar 16, 2022 | 67.32 | 69.93 | 65.36 | 68.53 | 337,206 | +1.86(+2.79%) |
Mar 15, 2022 | 63.15 | 67.08 | 63.15 | 66.67 | 381,482 | +3.20(+5.04%) |
Mar 14, 2022 | 66.71 | 67.40 | 62.41 | 63.47 | 452,315 | -2.87(-4.33%) |
Mar 11, 2022 | 68.57 | 69.50 | 66.24 | 66.34 | 305,126 | -1.96(-2.87%) |
Mar 10, 2022 | 67.15 | 68.59 | 66.21 | 68.30 | 375,639 | -0.10(-0.15%) |
Mar 09, 2022 | 65.62 | 69.02 | 65.18 | 68.40 | 351,098 | +4.00(+6.21%) |
Mar 08, 2022 | 63.71 | 67.19 | 62.90 | 64.40 | 421,037 | +0.65(+1.02%) |
Mar 07, 2022 | 67.96 | 68.81 | 63.57 | 63.75 | 508,886 | -4.17(-6.14%) |
Mar 04, 2022 | 66.75 | 67.99 | 65.72 | 67.92 | 466,230 | +0.51(+0.76%) |
Mar 03, 2022 | 70.31 | 70.55 | 66.78 | 67.41 | 272,603 | -2.23(-3.20%) |
Mar 02, 2022 | 67.70 | 70.25 | 66.90 | 69.64 | 305,580 | +2.76(+4.13%) |
Mar 01, 2022 | 67.00 | 68.45 | 65.84 | 66.88 | 390,186 | -0.36(-0.54%) |
Feb 28, 2022 | 67.14 | 69.06 | 66.16 | 67.24 | 387,528 | -0.90(-1.32%) |
Feb 25, 2022 | 65.48 | 68.62 | 64.72 | 68.14 | 646,100 | +2.60(+3.97%) |
Feb 24, 2022 | 61.46 | 65.88 | 60.61 | 65.54 | 593,431 | +1.47(+2.29%) |
Feb 23, 2022 | 68.91 | 69.84 | 63.66 | 64.07 | 876,662 | -4.34(-6.34%) |
Feb 22, 2022 | 72.97 | 73.40 | 68.35 | 68.41 | 619,489 | -5.45(-7.38%) |
Feb 18, 2022 | 73.86 | 0 | -0.20(-0.27%) | |||
Feb 17, 2022 | 74.43 | 75.46 | 73.72 | 74.06 | 302,874 | -1.19(-1.58%) |
Feb 16, 2022 | 73.75 | 75.89 | 73.34 | 75.25 | 390,240 | +0.63(+0.84%) |
Feb 15, 2022 | 74.19 | 75.94 | 74.09 | 74.62 | 573,017 | +1.20(+1.63%) |
Feb 14, 2022 | 72.41 | 75.12 | 70.85 | 73.42 | 719,330 | +0.87(+1.20%) |
Feb 11, 2022 | 76.88 | 77.69 | 72.12 | 72.55 | 1,119,045 | -3.98(-5.20%) |
Feb 10, 2022 | 76.91 | 81.87 | 75.78 | 76.53 | 846,926 | -2.50(-3.16%) |
Feb 09, 2022 | 77.37 | 80.09 | 77.17 | 79.03 | 641,612 | +2.12(+2.76%) |
Feb 08, 2022 | 75.47 | 79.14 | 75.47 | 76.91 | 751,746 | +2.05(+2.74%) |
Feb 07, 2022 | 72.51 | 75.70 | 72.04 | 74.86 | 659,792 | +2.51(+3.47%) |
Feb 04, 2022 | 72.93 | 74.02 | 70.43 | 72.35 | 1,055,496 | +1.23(+1.73%) |
Feb 03, 2022 | 72.05 | 71.12 | 1,343,613 | +3.66(+5.43%) | ||
Feb 02, 2022 | 68.40 | 69.55 | 66.62 | 67.46 | 688,992 | -0.65(-0.95%) |