Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.54 | 50.80 | 49.08 | 49.20 | 889,772 | -1.78(-3.49%) |
Apr 28, 2022 | 50.38 | 51.22 | 49.81 | 50.98 | 602,236 | +1.20(+2.41%) |
Apr 27, 2022 | 49.80 | 50.42 | 49.52 | 49.78 | 656,981 | +0.11(+0.21%) |
Apr 26, 2022 | 50.78 | 50.83 | 49.67 | 49.67 | 540,421 | -1.46(-2.86%) |
Apr 25, 2022 | 50.52 | 51.13 | 49.97 | 51.13 | 940,605 | +0.28(+0.55%) |
Apr 22, 2022 | 52.17 | 52.17 | 50.78 | 50.85 | 559,845 | -1.43(-2.74%) |
Apr 21, 2022 | 53.49 | 53.67 | 52.16 | 52.28 | 403,995 | -0.78(-1.48%) |
Apr 20, 2022 | 53.25 | 53.35 | 52.92 | 53.07 | 408,258 | +0.01(+0.02%) |
Apr 19, 2022 | 52.17 | 53.16 | 52.17 | 53.06 | 411,194 | +0.84(+1.61%) |
Apr 18, 2022 | 52.12 | 52.42 | 51.94 | 52.22 | 776,702 | +0.00(+0.00%) |
Apr 14, 2022 | 52.87 | 53.00 | 52.19 | 52.22 | 474,323 | -0.63(-1.19%) |
Apr 13, 2022 | 52.24 | 52.91 | 52.17 | 52.85 | 391,185 | +0.63(+1.21%) |
Apr 12, 2022 | 52.81 | 53.10 | 52.02 | 52.22 | 618,199 | -0.12(-0.22%) |
Apr 11, 2022 | 52.83 | 52.94 | 52.32 | 52.33 | 997,803 | -0.90(-1.69%) |
Apr 08, 2022 | 53.26 | 53.61 | 53.06 | 53.23 | 436,376 | -0.15(-0.29%) |
Apr 07, 2022 | 53.06 | 53.60 | 52.78 | 53.39 | 322,938 | +0.23(+0.44%) |
Apr 06, 2022 | 53.22 | 53.42 | 52.79 | 53.16 | 470,352 | -0.55(-1.03%) |
Apr 05, 2022 | 54.20 | 54.49 | 53.54 | 53.71 | 546,895 | -0.66(-1.21%) |
Apr 04, 2022 | 54.04 | 54.39 | 53.91 | 54.37 | 679,026 | +0.38(+0.70%) |
Apr 01, 2022 | 54.02 | 54.03 | 53.53 | 53.99 | 706,867 | +0.17(+0.32%) |
Mar 31, 2022 | 54.57 | 54.65 | 53.79 | 53.81 | 808,142 | -0.77(-1.42%) |
Mar 30, 2022 | 54.91 | 54.97 | 54.38 | 54.59 | 498,105 | -0.42(-0.76%) |
Mar 29, 2022 | 54.72 | 55.08 | 54.52 | 55.01 | 914,281 | +0.72(+1.32%) |
Mar 28, 2022 | 53.89 | 54.30 | 53.62 | 54.29 | 2,204,814 | +0.36(+0.66%) |
Mar 25, 2022 | 53.73 | 53.98 | 53.46 | 53.93 | 745,797 | +0.23(+0.43%) |
Mar 24, 2022 | 53.21 | 53.70 | 53.05 | 53.70 | 375,274 | +0.76(+1.45%) |
Mar 23, 2022 | 53.36 | 53.47 | 52.93 | 52.93 | 612,363 | -0.68(-1.26%) |
Mar 22, 2022 | 53.21 | 53.74 | 53.21 | 53.61 | 455,242 | +0.59(+1.11%) |
Mar 21, 2022 | 53.03 | 53.30 | 52.64 | 53.02 | 653,743 | -0.06(-0.12%) |
Mar 18, 2022 | 52.32 | 53.10 | 52.25 | 53.08 | 658,593 | +0.60(+1.14%) |
Mar 17, 2022 | 51.68 | 52.49 | 51.60 | 52.49 | 1,033,814 | +0.65(+1.25%) |
Mar 16, 2022 | 51.20 | 51.85 | 50.61 | 51.84 | 507,972 | +1.15(+2.27%) |
Mar 15, 2022 | 49.90 | 50.79 | 49.83 | 50.69 | 469,342 | +1.04(+2.10%) |
Mar 14, 2022 | 50.11 | 50.54 | 49.51 | 49.65 | 556,902 | -0.40(-0.79%) |
Mar 11, 2022 | 51.00 | 51.04 | 49.98 | 50.04 | 467,793 | -0.65(-1.28%) |
Mar 10, 2022 | 50.31 | 50.77 | 50.07 | 50.69 | 657,315 | -0.20(-0.40%) |
Mar 09, 2022 | 50.59 | 51.12 | 50.35 | 50.89 | 914,753 | +1.32(+2.67%) |
Mar 08, 2022 | 49.97 | 50.83 | 49.44 | 49.57 | 1,006,697 | -0.34(-0.68%) |
Mar 07, 2022 | 51.32 | 51.36 | 49.89 | 49.91 | 781,457 | -1.54(-3.00%) |
Mar 04, 2022 | 51.46 | 51.56 | 50.92 | 51.45 | 594,330 | -0.40(-0.76%) |
Mar 03, 2022 | 52.46 | 52.50 | 51.65 | 51.85 | 755,202 | -0.26(-0.50%) |
Mar 02, 2022 | 51.40 | 52.31 | 51.39 | 52.11 | 1,368,364 | +0.94(+1.83%) |
Mar 01, 2022 | 51.84 | 52.05 | 50.84 | 51.17 | 738,037 | -0.82(-1.58%) |
Feb 28, 2022 | 51.45 | 52.15 | 51.31 | 51.99 | 1,009,530 | -0.11(-0.20%) |
Feb 25, 2022 | 51.10 | 52.10 | 51.21 | 52.10 | 871,320 | +1.18(+2.31%) |
Feb 24, 2022 | 48.92 | 51.00 | 48.80 | 50.92 | 2,311,461 | +0.72(+1.44%) |
Feb 23, 2022 | 51.48 | 51.53 | 50.12 | 50.20 | 751,904 | -0.92(-1.79%) |
Feb 22, 2022 | 51.41 | 51.81 | 50.66 | 51.12 | 1,427,365 | -0.55(-1.06%) |
Feb 18, 2022 | 51.67 | 0 | -0.36(-0.69%) | |||
Feb 17, 2022 | 52.76 | 52.78 | 51.93 | 52.02 | 715,591 | -1.10(-2.07%) |
Feb 16, 2022 | 52.78 | 53.27 | 52.57 | 53.12 | 540,900 | +0.10(+0.18%) |
Feb 15, 2022 | 52.77 | 53.06 | 52.72 | 53.03 | 611,080 | +0.81(+1.55%) |
Feb 14, 2022 | 52.31 | 52.49 | 51.78 | 52.22 | 663,647 | -0.16(-0.31%) |
Feb 11, 2022 | 53.41 | 53.62 | 52.18 | 52.38 | 814,252 | -1.01(-1.90%) |
Feb 10, 2022 | 53.60 | 54.36 | 53.12 | 53.39 | 1,046,323 | -0.95(-1.74%) |
Feb 09, 2022 | 53.99 | 54.35 | 53.99 | 54.34 | 473,505 | +0.80(+1.50%) |
Feb 08, 2022 | 53.04 | 53.63 | 52.86 | 53.54 | 440,443 | +0.48(+0.91%) |
Feb 07, 2022 | 53.31 | 53.48 | 52.92 | 53.06 | 508,559 | -0.18(-0.34%) |
Feb 04, 2022 | 53.02 | 53.67 | 52.65 | 53.24 | 618,234 | +0.30(+0.57%) |
Feb 03, 2022 | 53.45 | 53.72 | 52.89 | 52.94 | 401,690 | -1.28(-2.37%) |
Feb 02, 2022 | 54.08 | 54.30 | 53.72 | 54.22 | 533,570 | +0.46(+0.86%) |