Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.72 | 55.00 | 53.36 | 53.36 | 11,583 | -0.73(-1.35%) |
Apr 28, 2022 | 54.14 | 54.38 | 52.96 | 54.09 | 12,611 | +0.31(+0.57%) |
Apr 27, 2022 | 53.63 | 54.57 | 53.63 | 53.79 | 19,888 | +0.79(+1.49%) |
Apr 26, 2022 | 54.62 | 54.62 | 52.99 | 53.00 | 24,110 | -1.89(-3.44%) |
Apr 25, 2022 | 54.57 | 54.92 | 54.23 | 54.88 | 13,925 | -0.37(-0.67%) |
Apr 22, 2022 | 55.84 | 55.97 | 55.21 | 55.25 | 10,453 | -0.59(-1.05%) |
Apr 21, 2022 | 57.91 | 57.99 | 55.68 | 55.84 | 19,608 | -1.52(-2.65%) |
Apr 20, 2022 | 58.37 | 58.37 | 57.29 | 57.36 | 12,954 | -0.85(-1.47%) |
Apr 19, 2022 | 57.43 | 58.23 | 57.09 | 58.21 | 28,548 | +0.78(+1.36%) |
Apr 18, 2022 | 57.74 | 57.87 | 57.28 | 57.43 | 12,196 | -0.20(-0.36%) |
Apr 14, 2022 | 58.38 | 58.43 | 57.64 | 57.64 | 15,535 | -0.71(-1.22%) |
Apr 13, 2022 | 57.37 | 58.49 | 57.37 | 58.35 | 10,021 | +1.01(+1.75%) |
Apr 12, 2022 | 58.00 | 58.45 | 57.27 | 57.34 | 31,864 | -0.42(-0.74%) |
Apr 11, 2022 | 58.05 | 58.34 | 57.67 | 57.77 | 18,546 | -0.96(-1.64%) |
Apr 08, 2022 | 59.19 | 59.21 | 58.69 | 58.73 | 19,216 | -0.41(-0.69%) |
Apr 07, 2022 | 59.36 | 59.80 | 58.47 | 59.13 | 12,231 | -0.65(-1.09%) |
Apr 06, 2022 | 60.20 | 60.20 | 59.23 | 59.79 | 15,900 | -1.26(-2.07%) |
Apr 05, 2022 | 62.26 | 62.38 | 61.05 | 61.05 | 9,331 | -0.90(-1.45%) |
Apr 04, 2022 | 60.98 | 61.95 | 60.98 | 61.95 | 17,050 | +1.08(+1.78%) |
Apr 01, 2022 | 60.69 | 61.11 | 60.37 | 60.87 | 35,976 | +0.90(+1.50%) |
Mar 31, 2022 | 60.71 | 60.71 | 59.91 | 59.97 | 11,344 | -0.79(-1.30%) |
Mar 30, 2022 | 61.08 | 61.78 | 60.60 | 60.76 | 31,040 | +0.02(+0.03%) |
Mar 29, 2022 | 60.33 | 60.80 | 59.99 | 60.74 | 29,060 | +1.15(+1.93%) |
Mar 28, 2022 | 59.22 | 59.73 | 59.04 | 59.59 | 13,391 | +0.30(+0.51%) |
Mar 25, 2022 | 59.66 | 59.66 | 58.62 | 59.28 | 13,435 | -0.76(-1.27%) |
Mar 24, 2022 | 59.64 | 60.10 | 59.24 | 60.05 | 24,483 | +0.50(+0.84%) |
Mar 23, 2022 | 59.67 | 60.39 | 59.28 | 59.55 | 76,583 | -0.91(-1.50%) |
Mar 22, 2022 | 59.52 | 60.48 | 59.52 | 60.46 | 26,659 | +1.02(+1.72%) |
Mar 21, 2022 | 59.83 | 59.86 | 59.20 | 59.43 | 29,284 | -1.09(-1.80%) |
Mar 18, 2022 | 58.69 | 60.55 | 58.69 | 60.52 | 17,462 | +1.26(+2.12%) |
Mar 17, 2022 | 58.40 | 59.34 | 58.27 | 59.26 | 27,656 | +0.21(+0.36%) |
Mar 16, 2022 | 57.33 | 59.05 | 57.33 | 59.05 | 17,239 | +3.34(+5.99%) |
Mar 15, 2022 | 54.81 | 55.77 | 54.12 | 55.71 | 25,660 | +0.88(+1.60%) |
Mar 14, 2022 | 56.49 | 56.49 | 54.71 | 54.84 | 19,546 | -2.08(-3.65%) |
Mar 11, 2022 | 58.79 | 58.79 | 56.84 | 56.91 | 22,309 | -0.85(-1.47%) |
Mar 10, 2022 | 58.29 | 59.24 | 57.18 | 57.76 | 20,535 | -1.08(-1.84%) |
Mar 09, 2022 | 58.06 | 59.36 | 57.96 | 58.85 | 15,361 | +1.47(+2.57%) |
Mar 08, 2022 | 56.49 | 58.44 | 56.39 | 57.37 | 38,280 | +1.48(+2.65%) |
Mar 07, 2022 | 57.03 | 57.24 | 55.70 | 55.89 | 36,542 | -0.47(-0.83%) |
Mar 04, 2022 | 56.59 | 56.61 | 56.14 | 56.36 | 17,712 | -1.07(-1.87%) |
Mar 03, 2022 | 58.81 | 58.81 | 57.25 | 57.43 | 12,568 | -1.56(-2.64%) |
Mar 02, 2022 | 59.22 | 59.89 | 58.32 | 58.99 | 14,587 | -0.20(-0.33%) |
Mar 01, 2022 | 59.51 | 59.93 | 58.71 | 59.19 | 46,536 | -0.64(-1.08%) |
Feb 28, 2022 | 58.37 | 60.14 | 58.37 | 59.83 | 23,813 | +1.85(+3.20%) |
Feb 25, 2022 | 57.00 | 58.08 | 57.14 | 57.98 | 35,548 | +1.37(+2.41%) |
Feb 24, 2022 | 53.26 | 56.79 | 53.26 | 56.61 | 40,759 | +1.55(+2.82%) |
Feb 23, 2022 | 56.68 | 56.71 | 55.06 | 55.06 | 13,339 | -0.88(-1.57%) |
Feb 22, 2022 | 57.03 | 57.07 | 55.73 | 55.94 | 22,087 | -1.50(-2.61%) |
Feb 18, 2022 | 57.44 | 0 | -1.12(-1.92%) | |||
Feb 17, 2022 | 58.95 | 59.32 | 58.41 | 58.56 | 21,361 | -0.59(-0.99%) |
Feb 16, 2022 | 58.73 | 59.29 | 58.36 | 59.15 | 28,495 | +0.31(+0.53%) |
Feb 15, 2022 | 57.74 | 59.48 | 57.74 | 58.84 | 23,896 | +2.37(+4.20%) |
Feb 14, 2022 | 56.66 | 57.01 | 56.18 | 56.47 | 18,773 | -0.29(-0.52%) |
Feb 11, 2022 | 58.05 | 58.13 | 56.50 | 56.76 | 20,311 | -1.28(-2.20%) |
Feb 10, 2022 | 58.18 | 59.38 | 57.84 | 58.04 | 26,235 | -1.29(-2.17%) |
Feb 09, 2022 | 59.17 | 59.36 | 58.89 | 59.32 | 16,712 | +1.70(+2.94%) |
Feb 08, 2022 | 56.95 | 57.67 | 56.77 | 57.63 | 63,509 | +0.47(+0.82%) |
Feb 07, 2022 | 57.30 | 57.78 | 57.12 | 57.16 | 13,431 | -0.48(-0.83%) |
Feb 04, 2022 | 56.89 | 57.86 | 56.81 | 57.64 | 24,264 | +0.62(+1.08%) |
Feb 03, 2022 | 57.38 | 57.90 | 57.00 | 57.02 | 14,564 | -1.07(-1.84%) |
Feb 02, 2022 | 58.77 | 58.77 | 57.77 | 58.08 | 15,515 | -0.33(-0.57%) |