Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.05 | 57.98 | 54.73 | 54.88 | 295,502 | -1.49(-2.64%) |
Apr 28, 2022 | 55.83 | 56.77 | 53.79 | 56.37 | 285,199 | +1.27(+2.30%) |
Apr 27, 2022 | 54.94 | 57.00 | 54.85 | 55.10 | 292,524 | +0.11(+0.20%) |
Apr 26, 2022 | 57.19 | 57.56 | 54.89 | 54.99 | 270,057 | -2.88(-4.98%) |
Apr 25, 2022 | 55.42 | 58.50 | 55.42 | 57.87 | 268,982 | +1.43(+2.53%) |
Apr 22, 2022 | 57.79 | 58.22 | 55.37 | 56.44 | 334,100 | -0.73(-1.28%) |
Apr 21, 2022 | 60.51 | 60.78 | 56.69 | 57.17 | 322,403 | -2.49(-4.17%) |
Apr 20, 2022 | 59.56 | 60.80 | 58.51 | 59.66 | 404,903 | +0.52(+0.88%) |
Apr 19, 2022 | 57.33 | 59.88 | 56.50 | 59.14 | 669,101 | +3.88(+7.02%) |
Apr 18, 2022 | 55.94 | 56.17 | 54.42 | 55.26 | 405,416 | -0.87(-1.55%) |
Apr 14, 2022 | 58.45 | 59.33 | 56.09 | 56.13 | 204,020 | -2.32(-3.97%) |
Apr 13, 2022 | 57.73 | 59.18 | 57.32 | 58.45 | 246,002 | +0.44(+0.76%) |
Apr 12, 2022 | 58.33 | 59.54 | 57.15 | 58.01 | 353,957 | +0.61(+1.06%) |
Apr 11, 2022 | 57.57 | 58.78 | 55.73 | 57.40 | 449,677 | -0.96(-1.64%) |
Apr 08, 2022 | 60.00 | 60.51 | 58.28 | 58.36 | 212,297 | -1.83(-3.04%) |
Apr 07, 2022 | 58.56 | 60.77 | 58.27 | 60.19 | 306,958 | +1.31(+2.22%) |
Apr 06, 2022 | 60.00 | 60.27 | 57.09 | 58.88 | 378,995 | -2.31(-3.78%) |
Apr 05, 2022 | 62.33 | 63.00 | 61.00 | 61.19 | 242,602 | -1.56(-2.49%) |
Apr 04, 2022 | 62.83 | 63.89 | 62.00 | 62.75 | 222,810 | +0.22(+0.35%) |
Apr 01, 2022 | 62.65 | 64.14 | 61.66 | 62.53 | 250,812 | +0.12(+0.19%) |
Mar 31, 2022 | 62.89 | 64.34 | 61.45 | 62.41 | 271,858 | -0.20(-0.32%) |
Mar 30, 2022 | 64.68 | 65.22 | 61.74 | 62.61 | 270,873 | -2.43(-3.74%) |
Mar 29, 2022 | 62.57 | 65.32 | 62.32 | 65.04 | 334,702 | +3.54(+5.76%) |
Mar 28, 2022 | 61.30 | 62.49 | 60.01 | 61.50 | 170,854 | +0.53(+0.87%) |
Mar 25, 2022 | 62.32 | 62.45 | 60.10 | 60.97 | 202,571 | -1.48(-2.37%) |
Mar 24, 2022 | 61.70 | 63.35 | 60.45 | 62.45 | 295,184 | +1.06(+1.73%) |
Mar 23, 2022 | 62.19 | 63.03 | 60.87 | 61.39 | 469,071 | -1.71(-2.71%) |
Mar 22, 2022 | 63.00 | 64.12 | 62.38 | 63.10 | 338,388 | +0.20(+0.32%) |
Mar 21, 2022 | 64.02 | 64.90 | 61.96 | 62.90 | 341,889 | -1.81(-2.80%) |
Mar 18, 2022 | 62.27 | 65.17 | 62.27 | 64.71 | 650,923 | +2.90(+4.69%) |
Mar 17, 2022 | 58.72 | 62.28 | 58.63 | 61.81 | 377,406 | +2.14(+3.59%) |
Mar 16, 2022 | 56.90 | 60.21 | 56.80 | 59.67 | 437,016 | +3.42(+6.08%) |
Mar 15, 2022 | 54.03 | 56.29 | 53.23 | 56.25 | 468,455 | +2.08(+3.84%) |
Mar 14, 2022 | 54.00 | 59.15 | 53.21 | 54.17 | 606,383 | -0.03(-0.06%) |
Mar 11, 2022 | 56.29 | 56.93 | 54.19 | 54.20 | 272,602 | -1.69(-3.02%) |
Mar 10, 2022 | 55.53 | 56.89 | 54.66 | 55.89 | 266,596 | -1.16(-2.03%) |
Mar 09, 2022 | 55.97 | 58.95 | 55.48 | 57.05 | 556,970 | +2.40(+4.39%) |
Mar 08, 2022 | 51.30 | 56.62 | 51.00 | 54.65 | 1,019,426 | +4.80(+9.63%) |
Mar 07, 2022 | 53.84 | 54.73 | 49.50 | 49.85 | 644,030 | -3.99(-7.41%) |
Mar 04, 2022 | 55.13 | 56.70 | 53.31 | 53.84 | 464,646 | -2.27(-4.05%) |
Mar 03, 2022 | 58.90 | 59.00 | 55.84 | 56.11 | 397,388 | -2.78(-4.72%) |
Mar 02, 2022 | 61.25 | 61.43 | 57.71 | 58.89 | 426,967 | -2.05(-3.36%) |
Mar 01, 2022 | 62.74 | 64.42 | 60.33 | 60.94 | 380,469 | -1.36(-2.18%) |
Feb 28, 2022 | 61.60 | 64.05 | 61.28 | 62.30 | 341,502 | -0.01(-0.02%) |
Feb 25, 2022 | 61.22 | 63.33 | 61.34 | 62.31 | 352,501 | +0.88(+1.43%) |
Feb 24, 2022 | 54.38 | 61.43 | 51.00 | 61.43 | 1,083,944 | +1.30(+2.16%) |
Feb 23, 2022 | 63.39 | 63.99 | 60.13 | 60.13 | 696,442 | -2.13(-3.42%) |
Feb 22, 2022 | 62.97 | 64.00 | 61.80 | 62.26 | 430,180 | -1.59(-2.49%) |
Feb 18, 2022 | 63.85 | 0 | +0.81(+1.28%) | |||
Feb 17, 2022 | 65.85 | 66.28 | 62.62 | 63.04 | 415,152 | -2.80(-4.25%) |
Feb 16, 2022 | 66.07 | 66.84 | 64.80 | 65.84 | 343,115 | -0.65(-0.98%) |
Feb 15, 2022 | 69.96 | 70.23 | 65.77 | 66.49 | 550,887 | -2.29(-3.33%) |
Feb 14, 2022 | 70.28 | 70.77 | 68.20 | 68.78 | 436,726 | -1.50(-2.13%) |
Feb 11, 2022 | 70.98 | 73.40 | 69.76 | 70.28 | 300,207 | -1.22(-1.71%) |
Feb 10, 2022 | 69.61 | 73.47 | 69.00 | 71.50 | 404,360 | +0.10(+0.14%) |
Feb 09, 2022 | 68.48 | 71.56 | 68.33 | 71.40 | 354,539 | +3.68(+5.43%) |
Feb 08, 2022 | 65.74 | 68.24 | 64.50 | 67.72 | 370,081 | +1.50(+2.27%) |
Feb 07, 2022 | 65.34 | 66.99 | 64.67 | 66.22 | 324,900 | +0.74(+1.13%) |
Feb 04, 2022 | 63.82 | 66.24 | 63.16 | 65.48 | 333,718 | +2.33(+3.69%) |
Feb 03, 2022 | 64.18 | 62.87 | 63.15 | 296,306 | -1.82(-2.80%) | |
Feb 02, 2022 | 65.92 | 65.96 | 62.61 | 64.97 | 432,417 | -0.37(-0.57%) |