Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.53 | 54.07 | 51.77 | 51.88 | 213,010 | -2.05(-3.80%) |
Apr 28, 2022 | 53.36 | 54.28 | 52.64 | 53.94 | 137,707 | +1.04(+1.96%) |
Apr 27, 2022 | 53.41 | 53.98 | 52.82 | 52.90 | 204,448 | -0.84(-1.56%) |
Apr 26, 2022 | 55.18 | 55.20 | 53.67 | 53.74 | 206,272 | -1.80(-3.25%) |
Apr 25, 2022 | 54.05 | 55.59 | 54.05 | 55.54 | 312,477 | +1.01(+1.84%) |
Apr 22, 2022 | 55.60 | 55.96 | 54.43 | 54.53 | 223,290 | -1.22(-2.18%) |
Apr 21, 2022 | 57.81 | 58.22 | 55.55 | 55.75 | 377,096 | -1.77(-3.08%) |
Apr 20, 2022 | 58.20 | 58.20 | 57.17 | 57.52 | 138,493 | -0.26(-0.45%) |
Apr 19, 2022 | 56.75 | 57.94 | 56.54 | 57.78 | 102,450 | +0.95(+1.67%) |
Apr 18, 2022 | 57.48 | 57.49 | 56.42 | 56.83 | 156,673 | -0.85(-1.47%) |
Apr 14, 2022 | 58.82 | 58.95 | 57.65 | 57.68 | 126,828 | -1.06(-1.80%) |
Apr 13, 2022 | 57.23 | 58.95 | 57.23 | 58.74 | 155,159 | +1.62(+2.84%) |
Apr 12, 2022 | 57.62 | 58.41 | 56.86 | 57.11 | 118,852 | +0.11(+0.19%) |
Apr 11, 2022 | 56.32 | 57.48 | 56.32 | 57.00 | 131,906 | +0.21(+0.37%) |
Apr 08, 2022 | 57.44 | 57.60 | 56.74 | 56.79 | 86,997 | -0.68(-1.18%) |
Apr 07, 2022 | 56.78 | 57.87 | 56.78 | 57.47 | 262,651 | +0.43(+0.75%) |
Apr 06, 2022 | 57.64 | 57.78 | 56.62 | 57.04 | 225,488 | -1.37(-2.35%) |
Apr 05, 2022 | 59.42 | 59.59 | 58.13 | 58.42 | 207,605 | -1.02(-1.71%) |
Apr 04, 2022 | 58.77 | 59.56 | 58.77 | 59.43 | 115,245 | +0.75(+1.27%) |
Apr 01, 2022 | 58.60 | 58.91 | 58.19 | 58.69 | 117,678 | +0.20(+0.34%) |
Mar 31, 2022 | 58.75 | 59.24 | 58.43 | 58.49 | 88,116 | -0.18(-0.31%) |
Mar 30, 2022 | 58.92 | 59.51 | 58.42 | 58.67 | 110,422 | -0.38(-0.64%) |
Mar 29, 2022 | 59.06 | 59.26 | 58.07 | 59.04 | 235,504 | +0.35(+0.59%) |
Mar 28, 2022 | 58.17 | 58.72 | 57.73 | 58.70 | 138,868 | +0.44(+0.75%) |
Mar 25, 2022 | 58.57 | 58.57 | 57.30 | 58.26 | 319,632 | -0.20(-0.34%) |
Mar 24, 2022 | 57.77 | 58.49 | 57.22 | 58.46 | 171,023 | +0.80(+1.38%) |
Mar 23, 2022 | 57.72 | 58.42 | 57.00 | 57.66 | 268,873 | -0.41(-0.71%) |
Mar 22, 2022 | 56.55 | 58.29 | 56.43 | 58.07 | 656,166 | +1.46(+2.59%) |
Mar 21, 2022 | 56.61 | 56.82 | 55.77 | 56.61 | 200,322 | -0.25(-0.44%) |
Mar 18, 2022 | 55.89 | 57.10 | 55.80 | 56.86 | 226,621 | +0.87(+1.55%) |
Mar 17, 2022 | 54.75 | 56.18 | 54.39 | 55.99 | 158,206 | +1.03(+1.87%) |
Mar 16, 2022 | 54.27 | 55.01 | 53.25 | 54.97 | 215,127 | +1.02(+1.88%) |
Mar 15, 2022 | 53.21 | 53.99 | 53.02 | 53.95 | 158,359 | +0.83(+1.56%) |
Mar 14, 2022 | 54.32 | 54.52 | 52.78 | 53.13 | 252,629 | -1.25(-2.31%) |
Mar 11, 2022 | 55.91 | 56.13 | 54.31 | 54.38 | 141,577 | -1.23(-2.22%) |
Mar 10, 2022 | 55.55 | 56.03 | 55.13 | 55.61 | 210,863 | -0.36(-0.64%) |
Mar 09, 2022 | 55.40 | 56.21 | 55.07 | 55.97 | 134,064 | +1.37(+2.52%) |
Mar 08, 2022 | 55.11 | 55.68 | 54.46 | 54.60 | 318,778 | -0.70(-1.26%) |
Mar 07, 2022 | 56.63 | 56.86 | 54.97 | 55.30 | 383,232 | -1.26(-2.24%) |
Mar 04, 2022 | 57.02 | 57.49 | 56.00 | 56.56 | 330,889 | -0.83(-1.44%) |
Mar 03, 2022 | 58.57 | 58.57 | 57.03 | 57.39 | 392,434 | -0.75(-1.28%) |
Mar 02, 2022 | 57.77 | 58.26 | 56.92 | 58.13 | 503,624 | +0.69(+1.20%) |
Mar 01, 2022 | 57.67 | 58.29 | 57.06 | 57.45 | 545,334 | +0.31(+0.54%) |
Feb 28, 2022 | 55.61 | 57.39 | 55.60 | 57.14 | 674,381 | +1.65(+2.98%) |
Feb 25, 2022 | 54.90 | 55.55 | 54.27 | 55.49 | 550,296 | +0.77(+1.40%) |
Feb 24, 2022 | 50.19 | 54.79 | 50.06 | 54.72 | 1,219,394 | +3.08(+5.96%) |
Feb 23, 2022 | 53.27 | 53.31 | 51.50 | 51.64 | 281,157 | -1.08(-2.04%) |
Feb 22, 2022 | 52.75 | 53.51 | 52.51 | 52.72 | 238,809 | -0.48(-0.90%) |
Feb 18, 2022 | 53.20 | 0 | -0.83(-1.53%) | |||
Feb 17, 2022 | 55.17 | 55.20 | 53.89 | 54.02 | 95,076 | -1.55(-2.79%) |
Feb 16, 2022 | 55.42 | 55.66 | 54.82 | 55.57 | 151,967 | -0.31(-0.55%) |
Feb 15, 2022 | 55.40 | 55.88 | 55.22 | 55.88 | 81,013 | +0.91(+1.65%) |
Feb 14, 2022 | 54.86 | 55.61 | 54.61 | 54.98 | 102,806 | -0.17(-0.31%) |
Feb 11, 2022 | 56.23 | 56.66 | 54.85 | 55.15 | 116,932 | -1.12(-1.98%) |
Feb 10, 2022 | 55.93 | 57.35 | 55.75 | 56.26 | 158,444 | -0.39(-0.69%) |
Feb 09, 2022 | 56.07 | 56.67 | 55.78 | 56.65 | 91,597 | +1.16(+2.10%) |
Feb 08, 2022 | 54.73 | 55.55 | 54.46 | 55.49 | 426,999 | +0.67(+1.22%) |
Feb 07, 2022 | 54.62 | 55.42 | 54.53 | 54.82 | 116,259 | +0.21(+0.38%) |
Feb 04, 2022 | 53.60 | 54.97 | 53.31 | 54.61 | 99,062 | +1.01(+1.88%) |
Feb 03, 2022 | 53.90 | 53.45 | 53.60 | 108,036 | -1.25(-2.29%) | |
Feb 02, 2022 | 55.68 | 55.69 | 54.52 | 54.86 | 164,668 | -0.62(-1.11%) |