Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 49.09 | 49.25 | 47.87 | 47.94 | 10,365 | -1.33(-2.70%) |
Apr 28, 2022 | 49.17 | 49.41 | 48.57 | 49.28 | 19,401 | +0.42(+0.86%) |
Apr 27, 2022 | 49.37 | 49.37 | 48.80 | 48.85 | 29,988 | -0.25(-0.52%) |
Apr 26, 2022 | 50.00 | 50.11 | 48.97 | 49.11 | 18,611 | -1.25(-2.48%) |
Apr 25, 2022 | 50.32 | 50.43 | 49.27 | 50.35 | 47,196 | -0.08(-0.15%) |
Apr 22, 2022 | 51.39 | 51.58 | 50.40 | 50.43 | 23,844 | -1.14(-2.22%) |
Apr 21, 2022 | 52.35 | 52.58 | 51.39 | 51.57 | 14,722 | -0.56(-1.08%) |
Apr 20, 2022 | 52.17 | 52.53 | 51.93 | 52.14 | 14,945 | +0.36(+0.69%) |
Apr 19, 2022 | 50.43 | 51.87 | 50.43 | 51.78 | 21,747 | +1.48(+2.95%) |
Apr 18, 2022 | 50.23 | 50.39 | 49.98 | 50.30 | 87,427 | +0.20(+0.41%) |
Apr 14, 2022 | 50.64 | 50.89 | 49.95 | 50.09 | 14,630 | -0.56(-1.10%) |
Apr 13, 2022 | 49.77 | 50.65 | 49.55 | 50.65 | 11,583 | +0.65(+1.30%) |
Apr 12, 2022 | 50.36 | 50.82 | 49.84 | 50.00 | 20,245 | -0.25(-0.50%) |
Apr 11, 2022 | 50.05 | 51.07 | 50.05 | 50.25 | 14,308 | +0.19(+0.37%) |
Apr 08, 2022 | 50.71 | 50.79 | 50.06 | 50.06 | 24,284 | -0.27(-0.54%) |
Apr 07, 2022 | 51.36 | 51.36 | 50.15 | 50.34 | 24,250 | -0.70(-1.38%) |
Apr 06, 2022 | 51.67 | 51.79 | 51.01 | 51.04 | 103,018 | -0.62(-1.20%) |
Apr 05, 2022 | 52.30 | 52.39 | 51.61 | 51.66 | 25,665 | -0.48(-0.92%) |
Apr 04, 2022 | 52.31 | 52.36 | 51.62 | 52.14 | 32,031 | -0.38(-0.73%) |
Apr 01, 2022 | 53.45 | 53.47 | 52.28 | 52.52 | 42,335 | -0.17(-0.32%) |
Mar 31, 2022 | 53.60 | 53.71 | 52.69 | 52.69 | 88,474 | -0.68(-1.27%) |
Mar 30, 2022 | 55.03 | 55.03 | 53.13 | 53.37 | 21,227 | -1.60(-2.91%) |
Mar 29, 2022 | 54.50 | 55.18 | 54.35 | 54.97 | 94,854 | +0.90(+1.67%) |
Mar 28, 2022 | 54.07 | 54.07 | 53.61 | 54.07 | 9,809 | -0.55(-1.01%) |
Mar 25, 2022 | 53.90 | 54.62 | 53.90 | 54.62 | 13,055 | +1.15(+2.16%) |
Mar 24, 2022 | 53.65 | 53.67 | 52.92 | 53.46 | 7,175 | +0.39(+0.74%) |
Mar 23, 2022 | 54.52 | 54.52 | 53.07 | 53.07 | 80,354 | -1.83(-3.34%) |
Mar 22, 2022 | 54.91 | 55.42 | 54.75 | 54.90 | 12,672 | +0.87(+1.61%) |
Mar 21, 2022 | 54.86 | 55.16 | 53.96 | 54.03 | 6,617 | -0.60(-1.10%) |
Mar 18, 2022 | 54.48 | 54.95 | 53.64 | 54.63 | 14,622 | -0.29(-0.52%) |
Mar 17, 2022 | 55.18 | 55.19 | 54.77 | 54.92 | 7,196 | -0.63(-1.14%) |
Mar 16, 2022 | 54.76 | 55.63 | 54.68 | 55.55 | 23,362 | +1.07(+1.97%) |
Mar 15, 2022 | 55.00 | 55.00 | 54.10 | 54.48 | 9,789 | -0.12(-0.22%) |
Mar 14, 2022 | 54.84 | 55.41 | 54.51 | 54.60 | 19,992 | +0.23(+0.43%) |
Mar 11, 2022 | 54.11 | 54.92 | 54.11 | 54.37 | 22,564 | +0.46(+0.85%) |
Mar 10, 2022 | 53.54 | 53.91 | 53.34 | 53.91 | 9,210 | +0.17(+0.31%) |
Mar 09, 2022 | 53.77 | 54.17 | 53.60 | 53.74 | 10,021 | +1.15(+2.19%) |
Mar 08, 2022 | 53.23 | 53.78 | 52.31 | 52.59 | 73,695 | +0.07(+0.13%) |
Mar 07, 2022 | 53.62 | 53.86 | 52.51 | 52.52 | 45,018 | -1.47(-2.72%) |
Mar 04, 2022 | 54.60 | 54.60 | 53.51 | 53.99 | 173,551 | -1.31(-2.36%) |
Mar 03, 2022 | 55.96 | 55.96 | 55.15 | 55.29 | 26,273 | -0.27(-0.49%) |
Mar 02, 2022 | 54.06 | 55.95 | 54.06 | 55.56 | 15,473 | +2.10(+3.93%) |
Mar 01, 2022 | 55.43 | 55.43 | 52.98 | 53.46 | 91,817 | -2.48(-4.43%) |
Feb 28, 2022 | 55.08 | 55.95 | 55.08 | 55.94 | 17,968 | -0.03(-0.05%) |
Feb 25, 2022 | 54.11 | 56.02 | 54.95 | 55.97 | 48,500 | +1.97(+3.65%) |
Feb 24, 2022 | 53.34 | 54.09 | 52.44 | 54.00 | 17,958 | -0.92(-1.67%) |
Feb 23, 2022 | 56.07 | 56.19 | 54.76 | 54.91 | 5,726 | -0.70(-1.26%) |
Feb 22, 2022 | 55.63 | 56.08 | 55.30 | 55.61 | 8,960 | -0.40(-0.72%) |
Feb 18, 2022 | 56.01 | 0 | +0.35(+0.62%) | |||
Feb 17, 2022 | 56.56 | 56.56 | 55.62 | 55.67 | 49,060 | -1.26(-2.22%) |
Feb 16, 2022 | 56.26 | 57.17 | 56.05 | 56.93 | 28,995 | +0.07(+0.11%) |
Feb 15, 2022 | 56.39 | 56.87 | 56.32 | 56.86 | 58,307 | +1.22(+2.20%) |
Feb 14, 2022 | 56.40 | 56.48 | 55.42 | 55.64 | 8,897 | -0.28(-0.50%) |
Feb 11, 2022 | 55.69 | 56.84 | 55.69 | 55.92 | 34,403 | -0.14(-0.25%) |
Feb 10, 2022 | 56.75 | 56.75 | 55.84 | 56.06 | 31,812 | -0.22(-0.39%) |
Feb 09, 2022 | 57.51 | 57.51 | 56.22 | 56.28 | 49,069 | -0.85(-1.49%) |
Feb 08, 2022 | 56.48 | 57.22 | 56.41 | 57.13 | 45,256 | +1.24(+2.22%) |
Feb 07, 2022 | 55.66 | 56.06 | 55.50 | 55.89 | 18,813 | +0.20(+0.35%) |
Feb 04, 2022 | 55.11 | 55.97 | 54.84 | 55.70 | 33,358 | +0.62(+1.12%) |
Feb 03, 2022 | 55.37 | 54.94 | 55.08 | 30,180 | -0.09(-0.16%) | |
Feb 02, 2022 | 55.38 | 55.38 | 54.70 | 55.16 | 24,178 | -0.38(-0.68%) |