Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.03 | 54.43 | 53.29 | 53.71 | 133,102 | -0.60(-1.11%) |
Apr 28, 2022 | 53.34 | 54.74 | 52.65 | 54.31 | 119,916 | +1.59(+3.02%) |
Apr 27, 2022 | 53.91 | 54.30 | 52.60 | 52.72 | 182,753 | -1.45(-2.68%) |
Apr 26, 2022 | 55.15 | 55.85 | 54.09 | 54.18 | 88,361 | -1.75(-3.13%) |
Apr 25, 2022 | 56.09 | 56.20 | 54.54 | 55.93 | 112,610 | -0.32(-0.56%) |
Apr 22, 2022 | 56.42 | 57.24 | 56.14 | 56.24 | 235,458 | -0.46(-0.80%) |
Apr 21, 2022 | 58.44 | 58.66 | 56.37 | 56.70 | 93,343 | -1.22(-2.10%) |
Apr 20, 2022 | 57.35 | 58.59 | 57.35 | 57.92 | 186,620 | +1.09(+1.92%) |
Apr 19, 2022 | 56.17 | 57.03 | 56.17 | 56.83 | 165,145 | +0.95(+1.70%) |
Apr 18, 2022 | 55.70 | 56.32 | 55.32 | 55.88 | 100,865 | +0.18(+0.32%) |
Apr 14, 2022 | 56.50 | 56.95 | 55.28 | 55.70 | 93,215 | -0.77(-1.37%) |
Apr 13, 2022 | 56.00 | 56.71 | 55.77 | 56.47 | 368,342 | +0.41(+0.72%) |
Apr 12, 2022 | 56.10 | 56.92 | 55.75 | 56.06 | 91,044 | +0.09(+0.16%) |
Apr 11, 2022 | 55.39 | 56.86 | 55.39 | 55.98 | 85,741 | +0.27(+0.48%) |
Apr 08, 2022 | 55.51 | 56.22 | 55.41 | 55.71 | 74,861 | +0.20(+0.36%) |
Apr 07, 2022 | 55.99 | 56.00 | 54.89 | 55.51 | 83,828 | -0.13(-0.23%) |
Apr 06, 2022 | 56.06 | 56.41 | 55.54 | 55.64 | 101,010 | -0.79(-1.40%) |
Apr 05, 2022 | 56.98 | 57.81 | 56.12 | 56.43 | 110,729 | +0.04(+0.07%) |
Apr 04, 2022 | 56.74 | 56.81 | 55.37 | 56.39 | 94,198 | +0.73(+1.32%) |
Apr 01, 2022 | 56.67 | 57.03 | 55.40 | 55.66 | 149,977 | -0.33(-0.58%) |
Mar 31, 2022 | 56.77 | 57.79 | 55.52 | 55.99 | 310,503 | -0.87(-1.53%) |
Mar 30, 2022 | 57.18 | 58.30 | 56.73 | 56.86 | 157,368 | -0.46(-0.79%) |
Mar 29, 2022 | 56.56 | 57.81 | 56.07 | 57.31 | 82,476 | +1.20(+2.13%) |
Mar 28, 2022 | 56.46 | 56.46 | 55.66 | 56.11 | 35,968 | -0.57(-1.01%) |
Mar 25, 2022 | 56.07 | 56.74 | 56.06 | 56.69 | 49,926 | +0.83(+1.49%) |
Mar 24, 2022 | 54.70 | 55.86 | 54.46 | 55.86 | 61,624 | +1.31(+2.39%) |
Mar 23, 2022 | 56.06 | 56.11 | 54.39 | 54.55 | 51,356 | -1.60(-2.85%) |
Mar 22, 2022 | 56.43 | 56.59 | 55.52 | 56.15 | 62,590 | +0.48(+0.87%) |
Mar 21, 2022 | 56.47 | 56.54 | 55.50 | 55.67 | 55,293 | -0.57(-1.02%) |
Mar 18, 2022 | 56.12 | 56.85 | 55.00 | 56.24 | 104,403 | +0.02(+0.04%) |
Mar 17, 2022 | 55.61 | 56.36 | 55.31 | 56.22 | 46,185 | +0.16(+0.28%) |
Mar 16, 2022 | 55.45 | 56.30 | 54.24 | 56.06 | 46,903 | +1.01(+1.83%) |
Mar 15, 2022 | 54.55 | 55.22 | 54.20 | 55.06 | 82,066 | +0.68(+1.25%) |
Mar 14, 2022 | 54.35 | 55.19 | 54.04 | 54.38 | 56,908 | +0.40(+0.73%) |
Mar 11, 2022 | 54.65 | 54.96 | 53.61 | 53.98 | 62,409 | -0.27(-0.49%) |
Mar 10, 2022 | 53.83 | 54.87 | 53.56 | 54.25 | 55,267 | -0.22(-0.40%) |
Mar 09, 2022 | 53.74 | 54.76 | 53.14 | 54.46 | 68,657 | +1.88(+3.57%) |
Mar 08, 2022 | 52.81 | 53.73 | 52.29 | 52.59 | 76,179 | +0.23(+0.43%) |
Mar 07, 2022 | 54.33 | 54.33 | 52.36 | 52.36 | 141,683 | -1.85(-3.41%) |
Mar 04, 2022 | 54.07 | 54.45 | 53.46 | 54.21 | 50,432 | -0.63(-1.15%) |
Mar 03, 2022 | 55.30 | 55.62 | 53.97 | 54.84 | 28,328 | -0.46(-0.84%) |
Mar 02, 2022 | 53.56 | 55.65 | 53.56 | 55.30 | 58,627 | +2.07(+3.88%) |
Mar 01, 2022 | 54.61 | 54.75 | 52.14 | 53.24 | 77,517 | -1.97(-3.56%) |
Feb 28, 2022 | 55.04 | 55.31 | 54.26 | 55.21 | 57,950 | -0.51(-0.92%) |
Feb 25, 2022 | 54.45 | 55.82 | 54.91 | 55.72 | 29,532 | +1.49(+2.75%) |
Feb 24, 2022 | 53.94 | 54.28 | 52.73 | 54.23 | 43,713 | -0.92(-1.67%) |
Feb 23, 2022 | 56.38 | 56.38 | 54.94 | 55.15 | 34,175 | -0.78(-1.40%) |
Feb 22, 2022 | 56.63 | 56.85 | 55.74 | 55.93 | 30,856 | -0.71(-1.26%) |
Feb 18, 2022 | 56.64 | 0 | +0.30(+0.53%) | |||
Feb 17, 2022 | 57.26 | 57.32 | 56.23 | 56.34 | 26,917 | -1.34(-2.33%) |
Feb 16, 2022 | 57.89 | 58.29 | 57.54 | 57.69 | 55,256 | -0.23(-0.39%) |
Feb 15, 2022 | 57.07 | 58.00 | 57.07 | 57.91 | 50,406 | +1.42(+2.52%) |
Feb 14, 2022 | 57.36 | 57.70 | 56.39 | 56.49 | 53,117 | -0.63(-1.11%) |
Feb 11, 2022 | 56.59 | 57.71 | 56.35 | 57.12 | 70,028 | +0.33(+0.57%) |
Feb 10, 2022 | 56.87 | 57.38 | 56.26 | 56.80 | 153,731 | -0.07(-0.12%) |
Feb 09, 2022 | 57.72 | 57.72 | 56.78 | 56.87 | 61,433 | -0.84(-1.46%) |
Feb 08, 2022 | 56.48 | 57.91 | 55.03 | 57.71 | 60,528 | +1.62(+2.89%) |
Feb 07, 2022 | 56.03 | 56.36 | 55.55 | 56.08 | 26,758 | -0.04(-0.07%) |
Feb 04, 2022 | 55.76 | 56.67 | 54.85 | 56.12 | 47,212 | +0.60(+1.09%) |
Feb 03, 2022 | 55.26 | 55.52 | 41,355 | +0.26(+0.47%) | ||
Feb 02, 2022 | 55.93 | 57.77 | 54.85 | 55.26 | 52,189 | -0.82(-1.46%) |