Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.55 | 53.09 | 52.46 | 52.50 | 283,629 | -0.02(-0.04%) |
Apr 28, 2022 | 52.03 | 52.67 | 51.87 | 52.52 | 164,379 | +0.79(+1.53%) |
Apr 27, 2022 | 51.82 | 52.30 | 51.52 | 51.73 | 144,874 | -0.41(-0.79%) |
Apr 26, 2022 | 52.63 | 52.65 | 51.86 | 52.14 | 204,828 | -0.08(-0.15%) |
Apr 25, 2022 | 52.16 | 52.74 | 51.75 | 52.22 | 129,731 | -0.50(-0.95%) |
Apr 22, 2022 | 53.30 | 53.48 | 52.65 | 52.71 | 94,604 | -1.78(-3.27%) |
Apr 21, 2022 | 55.74 | 55.74 | 54.44 | 54.49 | 103,269 | -1.03(-1.85%) |
Apr 20, 2022 | 54.78 | 55.81 | 54.68 | 55.52 | 155,595 | +1.26(+2.33%) |
Apr 19, 2022 | 53.48 | 54.39 | 53.41 | 54.26 | 138,545 | +0.16(+0.29%) |
Apr 18, 2022 | 54.47 | 54.61 | 54.05 | 54.10 | 108,820 | -0.67(-1.23%) |
Apr 14, 2022 | 54.76 | 55.39 | 54.62 | 54.78 | 177,986 | -0.20(-0.36%) |
Apr 13, 2022 | 54.67 | 55.05 | 54.36 | 54.97 | 129,319 | -0.40(-0.72%) |
Apr 12, 2022 | 55.59 | 55.90 | 55.06 | 55.37 | 236,478 | -0.52(-0.93%) |
Apr 11, 2022 | 56.11 | 56.51 | 55.73 | 55.89 | 90,200 | -0.96(-1.69%) |
Apr 08, 2022 | 56.51 | 57.00 | 56.35 | 56.85 | 101,027 | +1.30(+2.34%) |
Apr 07, 2022 | 55.06 | 55.71 | 54.79 | 55.55 | 237,182 | +0.48(+0.87%) |
Apr 06, 2022 | 54.62 | 55.13 | 54.62 | 55.07 | 226,174 | -0.35(-0.64%) |
Apr 05, 2022 | 55.38 | 55.80 | 55.23 | 55.42 | 276,942 | +0.22(+0.39%) |
Apr 04, 2022 | 55.11 | 55.70 | 55.11 | 55.21 | 240,667 | +0.62(+1.13%) |
Apr 01, 2022 | 54.47 | 54.91 | 54.46 | 54.59 | 958,942 | +0.09(+0.16%) |
Mar 31, 2022 | 55.02 | 55.38 | 54.11 | 54.50 | 418,793 | -0.89(-1.61%) |
Mar 30, 2022 | 55.40 | 55.53 | 55.08 | 55.39 | 283,934 | -0.19(-0.33%) |
Mar 29, 2022 | 55.04 | 55.73 | 54.90 | 55.58 | 203,248 | +1.56(+2.90%) |
Mar 28, 2022 | 54.59 | 54.88 | 53.88 | 54.02 | 185,092 | -1.00(-1.81%) |
Mar 25, 2022 | 55.42 | 55.58 | 54.72 | 55.01 | 247,054 | +0.03(+0.05%) |
Mar 24, 2022 | 54.33 | 55.26 | 54.33 | 54.98 | 255,123 | +2.93(+5.64%) |
Mar 23, 2022 | 52.14 | 52.78 | 51.69 | 52.05 | 273,053 | +0.14(+0.26%) |
Mar 22, 2022 | 51.59 | 52.12 | 51.59 | 51.91 | 266,444 | +0.62(+1.20%) |
Mar 21, 2022 | 51.85 | 51.85 | 51.27 | 51.30 | 107,294 | -1.08(-2.05%) |
Mar 18, 2022 | 51.96 | 53.00 | 51.40 | 52.37 | 240,421 | +0.09(+0.17%) |
Mar 17, 2022 | 51.39 | 52.56 | 51.39 | 52.28 | 144,180 | +1.08(+2.10%) |
Mar 16, 2022 | 50.71 | 51.32 | 50.35 | 51.21 | 140,945 | +0.85(+1.69%) |
Mar 15, 2022 | 49.56 | 50.54 | 49.47 | 50.36 | 162,776 | +0.59(+1.18%) |
Mar 14, 2022 | 49.67 | 50.85 | 49.55 | 49.77 | 281,736 | +0.03(+0.06%) |
Mar 11, 2022 | 50.10 | 50.51 | 49.51 | 49.74 | 359,776 | +0.29(+0.59%) |
Mar 10, 2022 | 49.55 | 49.57 | 48.89 | 49.45 | 153,956 | -0.89(-1.77%) |
Mar 09, 2022 | 50.17 | 50.79 | 49.91 | 50.34 | 173,824 | +1.02(+2.06%) |
Mar 08, 2022 | 48.34 | 49.98 | 48.06 | 49.32 | 206,366 | +2.11(+4.47%) |
Mar 07, 2022 | 47.69 | 47.91 | 46.83 | 47.21 | 379,910 | -0.87(-1.81%) |
Mar 04, 2022 | 47.58 | 48.68 | 47.34 | 48.08 | 595,022 | -0.09(-0.18%) |
Mar 03, 2022 | 48.85 | 48.85 | 47.77 | 48.17 | 214,029 | -1.94(-3.86%) |
Mar 02, 2022 | 49.88 | 50.54 | 49.05 | 50.10 | 317,558 | -1.40(-2.72%) |
Mar 01, 2022 | 51.87 | 52.27 | 51.19 | 51.50 | 489,099 | -0.74(-1.42%) |
Feb 28, 2022 | 53.02 | 53.07 | 52.07 | 52.24 | 205,397 | -2.06(-3.80%) |
Feb 25, 2022 | 53.79 | 54.36 | 54.11 | 54.31 | 177,994 | +1.19(+2.25%) |
Feb 24, 2022 | 52.57 | 53.23 | 52.07 | 53.12 | 154,711 | -1.15(-2.13%) |
Feb 23, 2022 | 54.80 | 55.15 | 54.27 | 54.27 | 200,686 | -0.54(-0.98%) |
Feb 22, 2022 | 54.86 | 55.50 | 54.46 | 54.81 | 217,536 | -0.85(-1.53%) |
Feb 18, 2022 | 55.66 | 0 | +0.76(+1.39%) | |||
Feb 17, 2022 | 55.38 | 55.40 | 54.80 | 54.90 | 236,266 | -0.61(-1.09%) |
Feb 16, 2022 | 55.43 | 55.73 | 54.85 | 55.50 | 202,559 | +0.23(+0.41%) |
Feb 15, 2022 | 55.08 | 55.59 | 54.98 | 55.28 | 149,499 | +1.31(+2.43%) |
Feb 14, 2022 | 54.77 | 54.77 | 53.53 | 53.97 | 129,805 | -1.11(-2.02%) |
Feb 11, 2022 | 55.81 | 56.10 | 54.96 | 55.08 | 113,325 | -1.08(-1.92%) |
Feb 10, 2022 | 56.49 | 56.92 | 55.65 | 56.16 | 204,906 | -0.77(-1.36%) |
Feb 09, 2022 | 56.35 | 57.10 | 56.35 | 56.93 | 52,967 | +0.93(+1.66%) |
Feb 08, 2022 | 56.31 | 56.31 | 55.75 | 56.00 | 214,011 | -0.25(-0.45%) |
Feb 07, 2022 | 56.10 | 56.58 | 56.05 | 56.25 | 98,062 | -0.23(-0.42%) |
Feb 04, 2022 | 56.52 | 56.81 | 56.30 | 56.49 | 114,799 | -0.37(-0.65%) |
Feb 03, 2022 | 56.71 | 57.13 | 56.63 | 56.86 | 144,668 | -0.42(-0.73%) |
Feb 02, 2022 | 57.02 | 57.68 | 56.83 | 57.28 | 125,567 | +1.36(+2.43%) |