Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.36 | 52.36 | 50.25 | 50.26 | 13,078 | -1.64(-3.16%) |
Apr 28, 2022 | 50.93 | 52.06 | 50.30 | 51.90 | 13,938 | +1.06(+2.08%) |
Apr 27, 2022 | 51.33 | 51.41 | 50.76 | 50.84 | 7,223 | -0.25(-0.48%) |
Apr 26, 2022 | 51.62 | 51.71 | 51.09 | 51.09 | 8,865 | -1.61(-3.06%) |
Apr 25, 2022 | 51.89 | 52.70 | 51.24 | 52.70 | 18,196 | +0.69(+1.32%) |
Apr 22, 2022 | 53.25 | 53.25 | 51.95 | 52.02 | 11,298 | -1.69(-3.14%) |
Apr 21, 2022 | 55.12 | 55.13 | 53.50 | 53.70 | 7,718 | -0.93(-1.70%) |
Apr 20, 2022 | 55.45 | 55.45 | 54.63 | 54.63 | 5,097 | -0.27(-0.49%) |
Apr 19, 2022 | 53.31 | 54.97 | 53.31 | 54.90 | 4,772 | +1.44(+2.69%) |
Apr 18, 2022 | 53.66 | 53.66 | 53.20 | 53.46 | 5,215 | -0.47(-0.88%) |
Apr 14, 2022 | 54.51 | 54.51 | 53.82 | 53.94 | 5,090 | -0.70(-1.28%) |
Apr 13, 2022 | 53.60 | 54.67 | 53.60 | 54.64 | 10,359 | +1.28(+2.39%) |
Apr 12, 2022 | 54.54 | 54.78 | 53.36 | 53.36 | 8,063 | -0.04(-0.07%) |
Apr 11, 2022 | 53.65 | 53.65 | 53.23 | 53.40 | 5,395 | -0.05(-0.09%) |
Apr 08, 2022 | 54.00 | 54.11 | 53.45 | 53.45 | 3,719 | -0.95(-1.75%) |
Apr 07, 2022 | 54.29 | 54.40 | 53.62 | 54.40 | 3,273 | +0.26(+0.48%) |
Apr 06, 2022 | 54.61 | 54.61 | 53.80 | 54.15 | 9,343 | -1.64(-2.94%) |
Apr 05, 2022 | 56.57 | 56.57 | 55.78 | 55.79 | 7,726 | -1.24(-2.17%) |
Apr 04, 2022 | 57.56 | 57.56 | 56.85 | 57.02 | 1,758 | +0.34(+0.59%) |
Apr 01, 2022 | 57.01 | 57.20 | 56.36 | 56.69 | 12,950 | -0.04(-0.07%) |
Mar 31, 2022 | 57.23 | 57.23 | 56.73 | 56.73 | 5,315 | -0.54(-0.95%) |
Mar 30, 2022 | 58.31 | 58.35 | 57.27 | 57.27 | 2,197 | -1.32(-2.26%) |
Mar 29, 2022 | 58.05 | 58.65 | 58.05 | 58.59 | 3,427 | +1.73(+3.05%) |
Mar 28, 2022 | 56.93 | 56.93 | 56.35 | 56.86 | 5,090 | +0.05(+0.09%) |
Mar 25, 2022 | 57.49 | 57.49 | 56.67 | 56.81 | 6,846 | -0.55(-0.96%) |
Mar 24, 2022 | 56.87 | 57.39 | 56.78 | 57.36 | 5,592 | +0.51(+0.90%) |
Mar 23, 2022 | 58.18 | 58.18 | 56.84 | 56.85 | 4,309 | -1.33(-2.29%) |
Mar 22, 2022 | 59.33 | 59.33 | 57.97 | 58.18 | 4,696 | +0.76(+1.32%) |
Mar 21, 2022 | 58.10 | 58.10 | 57.42 | 57.42 | 3,535 | -0.92(-1.58%) |
Mar 18, 2022 | 57.09 | 58.35 | 57.09 | 58.35 | 3,199 | +0.93(+1.62%) |
Mar 17, 2022 | 56.33 | 57.43 | 56.33 | 57.42 | 10,886 | +1.87(+3.37%) |
Mar 16, 2022 | 54.61 | 55.83 | 54.61 | 55.55 | 27,434 | +1.74(+3.24%) |
Mar 15, 2022 | 53.02 | 53.85 | 52.99 | 53.80 | 6,719 | +1.22(+2.32%) |
Mar 14, 2022 | 53.41 | 53.86 | 52.42 | 52.58 | 9,053 | -1.43(-2.65%) |
Mar 11, 2022 | 55.30 | 55.30 | 54.01 | 54.01 | 10,283 | -0.64(-1.18%) |
Mar 10, 2022 | 54.42 | 54.66 | 53.92 | 54.66 | 9,160 | -0.93(-1.67%) |
Mar 09, 2022 | 54.87 | 55.59 | 54.87 | 55.59 | 4,681 | +1.83(+3.40%) |
Mar 08, 2022 | 53.68 | 54.85 | 53.40 | 53.76 | 15,071 | -0.05(-0.09%) |
Mar 07, 2022 | 54.89 | 54.89 | 53.69 | 53.81 | 17,266 | -1.17(-2.13%) |
Mar 04, 2022 | 56.02 | 56.02 | 54.71 | 54.97 | 7,319 | -1.53(-2.71%) |
Mar 03, 2022 | 57.30 | 57.30 | 56.00 | 56.51 | 8,010 | -0.75(-1.31%) |
Mar 02, 2022 | 56.28 | 57.28 | 56.10 | 57.26 | 13,680 | +1.44(+2.58%) |
Mar 01, 2022 | 56.59 | 56.85 | 55.81 | 55.81 | 7,001 | -0.62(-1.10%) |
Feb 28, 2022 | 56.56 | 56.87 | 56.25 | 56.44 | 4,983 | +0.38(+0.67%) |
Feb 25, 2022 | 55.30 | 56.13 | 55.07 | 56.06 | 17,297 | +0.89(+1.61%) |
Feb 24, 2022 | 52.87 | 55.17 | 51.79 | 55.17 | 20,318 | +2.05(+3.86%) |
Feb 23, 2022 | 54.92 | 54.98 | 53.12 | 53.12 | 18,868 | -1.26(-2.32%) |
Feb 22, 2022 | 54.63 | 55.40 | 54.30 | 54.38 | 23,142 | -1.01(-1.82%) |
Feb 18, 2022 | 55.39 | 0 | -0.53(-0.94%) | |||
Feb 17, 2022 | 56.44 | 56.57 | 55.64 | 55.91 | 20,758 | -1.30(-2.28%) |
Feb 16, 2022 | 57.12 | 57.41 | 56.64 | 57.22 | 12,825 | -0.21(-0.37%) |
Feb 15, 2022 | 56.62 | 57.49 | 56.62 | 57.43 | 6,688 | +1.80(+3.24%) |
Feb 14, 2022 | 55.96 | 56.36 | 55.35 | 55.63 | 14,368 | +0.17(+0.30%) |
Feb 11, 2022 | 57.20 | 57.20 | 55.31 | 55.46 | 10,280 | -1.28(-2.26%) |
Feb 10, 2022 | 57.89 | 58.23 | 56.57 | 56.74 | 8,481 | -1.04(-1.80%) |
Feb 09, 2022 | 57.04 | 57.78 | 56.80 | 57.78 | 7,440 | +1.42(+2.52%) |
Feb 08, 2022 | 55.48 | 56.36 | 55.18 | 56.36 | 5,832 | +1.14(+2.06%) |
Feb 07, 2022 | 55.10 | 55.57 | 55.08 | 55.22 | 8,006 | +0.24(+0.44%) |
Feb 04, 2022 | 54.55 | 55.28 | 53.99 | 54.98 | 26,606 | +0.45(+0.83%) |
Feb 03, 2022 | 54.76 | 54.52 | 54.53 | 102,680 | -1.50(-2.68%) | |
Feb 02, 2022 | 57.15 | 57.15 | 55.78 | 56.03 | 49,909 | -0.52(-0.93%) |