Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.50 | 53.50 | 51.85 | 51.93 | 29,533 | -1.35(-2.53%) |
Apr 28, 2022 | 52.79 | 53.63 | 51.84 | 53.28 | 24,190 | +1.25(+2.40%) |
Apr 27, 2022 | 51.86 | 52.70 | 51.56 | 52.03 | 44,618 | +0.25(+0.48%) |
Apr 26, 2022 | 54.32 | 54.57 | 51.68 | 51.78 | 23,653 | -2.63(-4.83%) |
Apr 25, 2022 | 54.23 | 54.57 | 53.33 | 54.41 | 44,339 | -0.33(-0.60%) |
Apr 22, 2022 | 53.96 | 55.11 | 53.96 | 54.74 | 33,879 | +0.55(+1.01%) |
Apr 21, 2022 | 56.42 | 56.84 | 54.15 | 54.19 | 24,807 | -1.78(-3.18%) |
Apr 20, 2022 | 54.90 | 56.18 | 53.75 | 55.97 | 45,774 | +1.59(+2.92%) |
Apr 19, 2022 | 53.15 | 54.62 | 53.15 | 54.38 | 20,159 | +1.32(+2.49%) |
Apr 18, 2022 | 53.42 | 53.71 | 52.91 | 53.06 | 21,351 | -0.35(-0.66%) |
Apr 14, 2022 | 53.41 | 0 | -0.12(-0.22%) | |||
Apr 13, 2022 | 53.95 | 54.39 | 53.52 | 53.53 | 21,054 | -0.24(-0.45%) |
Apr 12, 2022 | 55.31 | 55.31 | 53.51 | 53.77 | 61,933 | -1.23(-2.24%) |
Apr 11, 2022 | 58.55 | 58.70 | 54.78 | 55.00 | 133,438 | -3.95(-6.70%) |
Apr 08, 2022 | 55.99 | 60.73 | 55.99 | 58.95 | 334,416 | +4.54(+8.34%) |
Apr 07, 2022 | 55.18 | 55.18 | 53.44 | 54.41 | 32,116 | -0.19(-0.35%) |
Apr 06, 2022 | 54.74 | 54.74 | 53.27 | 54.60 | 38,624 | -0.40(-0.73%) |
Apr 05, 2022 | 54.72 | 55.34 | 54.14 | 55.00 | 58,587 | +0.15(+0.27%) |
Apr 04, 2022 | 54.72 | 55.61 | 54.43 | 54.85 | 55,343 | +0.07(+0.13%) |
Apr 01, 2022 | 54.71 | 54.90 | 54.00 | 54.78 | 58,005 | +0.29(+0.53%) |
Mar 31, 2022 | 55.00 | 55.00 | 54.17 | 54.49 | 26,110 | -0.26(-0.47%) |
Mar 30, 2022 | 55.30 | 55.40 | 54.51 | 54.75 | 30,542 | -0.82(-1.48%) |
Mar 29, 2022 | 54.33 | 55.60 | 54.33 | 55.57 | 27,931 | +1.80(+3.35%) |
Mar 28, 2022 | 54.07 | 54.18 | 53.44 | 53.77 | 24,832 | -0.26(-0.48%) |
Mar 25, 2022 | 53.52 | 54.03 | 53.07 | 54.03 | 37,524 | +0.48(+0.90%) |
Mar 24, 2022 | 54.75 | 54.75 | 53.30 | 53.55 | 22,048 | -0.70(-1.29%) |
Mar 23, 2022 | 54.75 | 54.91 | 54.11 | 54.25 | 57,998 | -0.78(-1.42%) |
Mar 22, 2022 | 54.37 | 55.59 | 54.37 | 55.03 | 67,346 | +0.63(+1.16%) |
Mar 21, 2022 | 54.59 | 55.19 | 54.26 | 54.40 | 41,629 | -0.14(-0.26%) |
Mar 18, 2022 | 53.50 | 54.61 | 53.34 | 54.54 | 44,473 | +0.74(+1.38%) |
Mar 17, 2022 | 52.92 | 53.98 | 52.92 | 53.80 | 35,304 | +0.66(+1.24%) |
Mar 16, 2022 | 53.11 | 53.73 | 52.25 | 53.14 | 57,118 | +0.49(+0.93%) |
Mar 15, 2022 | 51.99 | 52.80 | 51.88 | 52.65 | 71,474 | +0.78(+1.50%) |
Mar 14, 2022 | 51.73 | 52.35 | 51.38 | 51.87 | 64,671 | +0.14(+0.27%) |
Mar 11, 2022 | 52.50 | 52.57 | 51.41 | 51.73 | 38,490 | -0.55(-1.05%) |
Mar 10, 2022 | 51.93 | 52.90 | 51.56 | 52.28 | 61,418 | +0.07(+0.13%) |
Mar 09, 2022 | 51.20 | 52.36 | 51.01 | 52.21 | 108,235 | +1.99(+3.96%) |
Mar 08, 2022 | 49.00 | 50.96 | 48.50 | 50.22 | 173,747 | +1.20(+2.45%) |
Mar 07, 2022 | 49.01 | 49.34 | 48.58 | 49.02 | 131,669 | -0.05(-0.10%) |
Mar 04, 2022 | 49.13 | 49.31 | 48.48 | 49.07 | 95,075 | -0.49(-0.99%) |
Mar 03, 2022 | 51.22 | 51.25 | 49.55 | 49.56 | 53,306 | -1.64(-3.20%) |
Mar 02, 2022 | 50.70 | 51.74 | 50.32 | 51.20 | 143,096 | +0.81(+1.61%) |
Mar 01, 2022 | 51.00 | 51.31 | 50.27 | 50.39 | 210,162 | -0.74(-1.45%) |
Feb 28, 2022 | 52.15 | 52.15 | 50.39 | 51.13 | 133,960 | -0.57(-1.10%) |
Feb 25, 2022 | 51.62 | 51.76 | 50.85 | 51.70 | 65,822 | +0.56(+1.10%) |
Feb 24, 2022 | 49.23 | 51.41 | 47.90 | 51.14 | 224,268 | +0.92(+1.83%) |
Feb 23, 2022 | 52.17 | 52.30 | 50.14 | 50.22 | 178,968 | -1.55(-2.99%) |
Feb 22, 2022 | 52.81 | 53.04 | 50.72 | 51.77 | 141,823 | -1.64(-3.07%) |
Feb 18, 2022 | 53.41 | 0 | -0.66(-1.22%) | |||
Feb 17, 2022 | 55.99 | 56.00 | 52.48 | 54.07 | 245,128 | -1.36(-2.45%) |
Feb 16, 2022 | 56.00 | 56.03 | 55.15 | 55.43 | 75,696 | -0.20(-0.36%) |
Feb 15, 2022 | 55.00 | 56.56 | 55.00 | 55.63 | 135,042 | +0.64(+1.16%) |
Feb 14, 2022 | 54.74 | 56.48 | 54.40 | 54.99 | 104,085 | +0.00(+0.00%) |
Feb 11, 2022 | 55.74 | 56.90 | 54.54 | 54.99 | 134,933 | -0.72(-1.29%) |
Feb 10, 2022 | 55.92 | 56.83 | 55.50 | 55.71 | 114,259 | -0.49(-0.87%) |
Feb 09, 2022 | 56.46 | 56.64 | 55.85 | 56.20 | 184,084 | +0.30(+0.54%) |
Feb 08, 2022 | 55.32 | 56.50 | 55.25 | 55.90 | 131,304 | +0.48(+0.87%) |
Feb 07, 2022 | 55.12 | 56.44 | 55.12 | 55.42 | 101,598 | +0.22(+0.40%) |
Feb 04, 2022 | 54.76 | 55.49 | 54.56 | 55.20 | 84,190 | +0.48(+0.88%) |
Feb 03, 2022 | 57.43 | 54.70 | 54.72 | 88,982 | -3.15(-5.44%) | |
Feb 02, 2022 | 57.97 | 58.46 | 57.47 | 57.87 | 27,458 | +0.17(+0.29%) |