Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.98 | 55.43 | 52.04 | 52.23 | 250,523 | -3.30(-5.94%) |
Apr 28, 2022 | 53.90 | 56.04 | 52.86 | 55.53 | 205,359 | +2.67(+5.05%) |
Apr 27, 2022 | 53.09 | 54.19 | 52.33 | 52.86 | 261,321 | -0.08(-0.15%) |
Apr 26, 2022 | 54.17 | 55.12 | 52.93 | 52.94 | 328,755 | -2.00(-3.64%) |
Apr 25, 2022 | 54.62 | 55.34 | 53.58 | 54.94 | 217,285 | -0.05(-0.09%) |
Apr 22, 2022 | 56.40 | 57.04 | 54.75 | 54.99 | 189,563 | -1.92(-3.38%) |
Apr 21, 2022 | 59.71 | 60.24 | 56.32 | 56.91 | 192,910 | -2.23(-3.77%) |
Apr 20, 2022 | 57.55 | 59.32 | 57.55 | 59.14 | 153,263 | +1.82(+3.17%) |
Apr 19, 2022 | 57.00 | 58.46 | 57.00 | 57.33 | 170,904 | +0.27(+0.48%) |
Apr 18, 2022 | 57.18 | 59.00 | 56.78 | 57.05 | 235,878 | -0.17(-0.29%) |
Apr 14, 2022 | 58.27 | 58.65 | 57.18 | 57.22 | 149,423 | -1.01(-1.74%) |
Apr 13, 2022 | 57.21 | 58.57 | 57.06 | 58.23 | 165,324 | +1.43(+2.52%) |
Apr 12, 2022 | 56.08 | 57.56 | 56.08 | 56.80 | 206,904 | +1.34(+2.41%) |
Apr 11, 2022 | 54.32 | 55.89 | 53.82 | 55.46 | 266,830 | +0.76(+1.38%) |
Apr 08, 2022 | 56.30 | 56.78 | 54.59 | 54.71 | 217,272 | -1.47(-2.62%) |
Apr 07, 2022 | 56.56 | 56.86 | 55.50 | 56.18 | 288,903 | -0.44(-0.78%) |
Apr 06, 2022 | 58.78 | 59.97 | 56.51 | 56.62 | 348,454 | -2.85(-4.79%) |
Apr 05, 2022 | 59.51 | 60.95 | 58.48 | 59.47 | 210,512 | -0.20(-0.33%) |
Apr 04, 2022 | 60.12 | 61.07 | 59.32 | 59.66 | 230,703 | -0.23(-0.38%) |
Apr 01, 2022 | 57.98 | 60.02 | 57.98 | 59.89 | 199,485 | +1.74(+2.99%) |
Mar 31, 2022 | 58.15 | 59.12 | 57.79 | 58.15 | 273,324 | -0.27(-0.45%) |
Mar 30, 2022 | 60.12 | 60.12 | 58.21 | 58.42 | 115,304 | -1.39(-2.33%) |
Mar 29, 2022 | 58.90 | 60.11 | 58.79 | 59.81 | 255,612 | +1.32(+2.25%) |
Mar 28, 2022 | 59.19 | 59.42 | 57.28 | 58.49 | 170,458 | -0.56(-0.95%) |
Mar 25, 2022 | 58.72 | 59.59 | 58.07 | 59.05 | 184,036 | +0.68(+1.16%) |
Mar 24, 2022 | 57.42 | 58.47 | 56.74 | 58.38 | 132,163 | +1.20(+2.09%) |
Mar 23, 2022 | 57.82 | 59.08 | 56.12 | 57.18 | 198,946 | -0.54(-0.94%) |
Mar 22, 2022 | 57.03 | 59.61 | 57.03 | 57.72 | 302,676 | +0.97(+1.71%) |
Mar 21, 2022 | 52.92 | 56.84 | 52.52 | 56.75 | 654,780 | +3.87(+7.31%) |
Mar 18, 2022 | 52.52 | 53.44 | 52.52 | 52.88 | 284,181 | +0.36(+0.69%) |
Mar 17, 2022 | 51.83 | 52.62 | 50.87 | 52.52 | 151,667 | +0.33(+0.64%) |
Mar 16, 2022 | 53.21 | 53.55 | 50.75 | 52.18 | 203,472 | -0.15(-0.28%) |
Mar 15, 2022 | 51.91 | 53.15 | 51.48 | 52.33 | 138,341 | +0.35(+0.68%) |
Mar 14, 2022 | 52.91 | 53.29 | 51.26 | 51.98 | 159,505 | -0.84(-1.60%) |
Mar 11, 2022 | 53.99 | 54.22 | 52.20 | 52.82 | 176,084 | -0.68(-1.27%) |
Mar 10, 2022 | 53.31 | 53.81 | 51.88 | 53.50 | 256,231 | -0.79(-1.45%) |
Mar 09, 2022 | 54.31 | 54.91 | 53.91 | 54.28 | 271,769 | +0.90(+1.69%) |
Mar 08, 2022 | 53.28 | 55.25 | 52.58 | 53.38 | 287,548 | +0.03(+0.06%) |
Mar 07, 2022 | 55.46 | 55.73 | 53.19 | 53.35 | 256,781 | -2.31(-4.14%) |
Mar 04, 2022 | 55.53 | 57.02 | 55.01 | 55.66 | 273,555 | -0.57(-1.01%) |
Mar 03, 2022 | 56.28 | 56.75 | 54.89 | 56.23 | 277,562 | +0.24(+0.44%) |
Mar 02, 2022 | 55.57 | 56.60 | 54.87 | 55.98 | 305,451 | +0.92(+1.67%) |
Mar 01, 2022 | 52.93 | 55.84 | 52.51 | 55.06 | 506,929 | +2.12(+4.00%) |
Feb 28, 2022 | 52.13 | 53.13 | 51.30 | 52.94 | 340,163 | +0.52(+0.99%) |
Feb 25, 2022 | 49.85 | 52.91 | 50.52 | 52.42 | 256,891 | +2.72(+5.48%) |
Feb 24, 2022 | 46.16 | 49.90 | 46.16 | 49.70 | 300,169 | +4.57(+10.12%) |
Feb 23, 2022 | 45.95 | 46.78 | 45.13 | 45.13 | 167,225 | -0.66(-1.43%) |
Feb 22, 2022 | 45.60 | 46.30 | 44.84 | 45.79 | 155,978 | +0.50(+1.10%) |
Feb 18, 2022 | 45.29 | 0 | -1.28(-2.76%) | |||
Feb 17, 2022 | 47.28 | 47.57 | 46.16 | 46.57 | 125,076 | -1.31(-2.74%) |
Feb 16, 2022 | 47.04 | 47.93 | 47.01 | 47.89 | 91,951 | +0.61(+1.28%) |
Feb 15, 2022 | 46.70 | 47.38 | 46.08 | 47.28 | 167,351 | +1.09(+2.35%) |
Feb 14, 2022 | 47.37 | 48.06 | 45.92 | 46.19 | 225,349 | -0.99(-2.10%) |
Feb 11, 2022 | 47.55 | 47.72 | 46.17 | 47.18 | 120,934 | -0.11(-0.23%) |
Feb 10, 2022 | 47.19 | 48.88 | 46.96 | 47.29 | 137,126 | -0.96(-1.99%) |
Feb 09, 2022 | 47.71 | 48.65 | 47.58 | 48.25 | 171,424 | +1.11(+2.35%) |
Feb 08, 2022 | 46.74 | 47.35 | 46.44 | 47.14 | 72,732 | +0.59(+1.26%) |
Feb 07, 2022 | 45.65 | 47.09 | 45.65 | 46.56 | 128,311 | +0.64(+1.39%) |
Feb 04, 2022 | 45.41 | 46.39 | 44.27 | 45.92 | 158,875 | +0.19(+0.41%) |
Feb 03, 2022 | 46.16 | 45.57 | 45.73 | 109,599 | -0.89(-1.91%) | |
Feb 02, 2022 | 47.37 | 47.57 | 46.30 | 46.62 | 131,513 | -0.64(-1.35%) |