Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.55 | 54.55 | 50.20 | 51.95 | 1,173,248 | -2.71(-4.96%) |
Apr 28, 2022 | 55.35 | 55.48 | 54.00 | 54.66 | 178,182 | -0.12(-0.21%) |
Apr 27, 2022 | 54.17 | 54.94 | 53.59 | 54.77 | 301,532 | +0.65(+1.20%) |
Apr 26, 2022 | 56.10 | 56.44 | 54.05 | 54.12 | 211,239 | -2.46(-4.35%) |
Apr 25, 2022 | 56.56 | 57.11 | 55.43 | 56.58 | 424,304 | -0.55(-0.96%) |
Apr 22, 2022 | 58.24 | 58.49 | 56.91 | 57.13 | 243,408 | -1.00(-1.73%) |
Apr 21, 2022 | 58.80 | 60.48 | 57.75 | 58.14 | 218,104 | -0.17(-0.29%) |
Apr 20, 2022 | 58.48 | 58.64 | 57.93 | 58.31 | 183,277 | -0.25(-0.42%) |
Apr 19, 2022 | 57.46 | 58.74 | 57.46 | 58.56 | 245,502 | +1.08(+1.89%) |
Apr 18, 2022 | 58.68 | 59.04 | 57.40 | 57.47 | 191,201 | -1.47(-2.49%) |
Apr 14, 2022 | 59.89 | 60.18 | 58.88 | 58.94 | 206,605 | -0.86(-1.44%) |
Apr 13, 2022 | 60.02 | 60.57 | 59.50 | 59.80 | 274,706 | -0.22(-0.37%) |
Apr 12, 2022 | 60.99 | 61.44 | 59.75 | 60.02 | 264,070 | -0.28(-0.47%) |
Apr 11, 2022 | 61.04 | 61.43 | 60.15 | 60.31 | 297,621 | -0.58(-0.95%) |
Apr 08, 2022 | 62.79 | 62.90 | 60.87 | 60.88 | 322,346 | -1.82(-2.90%) |
Apr 07, 2022 | 63.78 | 64.06 | 62.08 | 62.70 | 275,551 | -1.18(-1.85%) |
Apr 06, 2022 | 62.20 | 64.12 | 62.16 | 63.88 | 440,294 | +1.44(+2.30%) |
Apr 05, 2022 | 61.43 | 62.90 | 61.27 | 62.45 | 418,597 | +1.23(+2.00%) |
Apr 04, 2022 | 60.98 | 61.36 | 60.34 | 61.22 | 311,538 | +0.12(+0.19%) |
Apr 01, 2022 | 58.97 | 61.21 | 58.84 | 61.10 | 492,750 | +2.18(+3.71%) |
Mar 31, 2022 | 57.54 | 59.01 | 57.39 | 58.92 | 478,695 | +1.49(+2.60%) |
Mar 30, 2022 | 58.24 | 58.33 | 57.31 | 57.43 | 166,956 | -0.81(-1.39%) |
Mar 29, 2022 | 56.62 | 58.32 | 56.62 | 58.24 | 431,392 | +2.04(+3.63%) |
Mar 28, 2022 | 55.07 | 56.34 | 54.83 | 56.19 | 273,468 | +1.45(+2.64%) |
Mar 25, 2022 | 55.19 | 55.58 | 54.75 | 54.75 | 318,597 | -0.28(-0.52%) |
Mar 24, 2022 | 54.78 | 55.13 | 54.44 | 55.03 | 229,014 | +0.40(+0.73%) |
Mar 23, 2022 | 55.57 | 55.94 | 54.44 | 54.63 | 225,713 | -1.05(-1.88%) |
Mar 22, 2022 | 55.29 | 56.22 | 54.88 | 55.68 | 323,933 | +0.33(+0.59%) |
Mar 21, 2022 | 57.68 | 58.01 | 55.01 | 55.35 | 280,423 | -2.28(-3.96%) |
Mar 18, 2022 | 56.83 | 58.22 | 56.71 | 57.63 | 627,470 | +0.89(+1.56%) |
Mar 17, 2022 | 55.91 | 57.19 | 55.50 | 56.74 | 200,082 | +0.63(+1.12%) |
Mar 16, 2022 | 56.24 | 56.63 | 55.07 | 56.11 | 305,973 | +0.00(+0.00%) |
Mar 15, 2022 | 56.48 | 56.65 | 54.93 | 56.11 | 259,838 | +0.20(+0.37%) |
Mar 14, 2022 | 55.94 | 56.63 | 55.71 | 55.91 | 363,894 | -0.03(-0.05%) |
Mar 11, 2022 | 57.22 | 57.64 | 55.87 | 55.94 | 269,924 | -1.29(-2.25%) |
Mar 10, 2022 | 56.07 | 57.36 | 55.76 | 57.22 | 293,246 | +0.51(+0.89%) |
Mar 09, 2022 | 55.75 | 56.98 | 55.31 | 56.72 | 342,650 | +1.86(+3.38%) |
Mar 08, 2022 | 55.49 | 56.77 | 54.82 | 54.86 | 465,089 | -0.70(-1.25%) |
Mar 07, 2022 | 55.68 | 56.41 | 55.31 | 55.56 | 353,820 | -0.21(-0.38%) |
Mar 04, 2022 | 54.81 | 56.01 | 54.34 | 55.77 | 275,014 | +0.33(+0.60%) |
Mar 03, 2022 | 55.60 | 56.20 | 55.14 | 55.44 | 220,451 | -0.03(-0.05%) |
Mar 02, 2022 | 55.12 | 55.97 | 54.92 | 55.46 | 316,057 | +0.56(+1.02%) |
Mar 01, 2022 | 55.41 | 56.07 | 54.41 | 54.90 | 367,861 | -0.64(-1.15%) |
Feb 28, 2022 | 55.20 | 56.22 | 54.84 | 55.54 | 572,400 | -0.53(-0.94%) |
Feb 25, 2022 | 52.56 | 56.09 | 52.56 | 56.07 | 676,301 | +3.07(+5.80%) |
Feb 24, 2022 | 53.21 | 53.34 | 50.14 | 52.99 | 727,231 | -0.11(-0.20%) |
Feb 23, 2022 | 55.00 | 55.42 | 52.83 | 53.10 | 410,759 | -1.59(-2.90%) |
Feb 22, 2022 | 55.66 | 55.78 | 54.56 | 54.68 | 363,324 | -0.87(-1.56%) |
Feb 18, 2022 | 55.55 | 0 | -0.83(-1.48%) | |||
Feb 17, 2022 | 56.95 | 57.16 | 56.27 | 56.38 | 253,525 | -1.06(-1.85%) |
Feb 16, 2022 | 57.28 | 57.60 | 56.31 | 57.44 | 206,037 | -0.12(-0.21%) |
Feb 15, 2022 | 57.66 | 58.23 | 57.21 | 57.56 | 176,747 | +0.60(+1.05%) |
Feb 14, 2022 | 56.96 | 57.40 | 55.90 | 56.97 | 453,000 | +0.04(+0.06%) |
Feb 11, 2022 | 58.02 | 58.83 | 56.72 | 56.93 | 332,782 | -1.16(-1.99%) |
Feb 10, 2022 | 58.55 | 59.77 | 57.89 | 58.09 | 497,350 | +0.58(+1.01%) |
Feb 09, 2022 | 56.19 | 57.56 | 55.73 | 57.51 | 388,691 | +1.82(+3.27%) |
Feb 08, 2022 | 55.61 | 55.80 | 55.29 | 55.69 | 138,180 | +0.12(+0.22%) |
Feb 07, 2022 | 55.02 | 55.71 | 54.45 | 55.57 | 218,622 | +0.74(+1.36%) |
Feb 04, 2022 | 54.48 | 55.17 | 54.10 | 54.82 | 170,896 | +0.05(+0.10%) |
Feb 03, 2022 | 55.97 | 54.46 | 54.77 | 219,130 | -1.24(-2.22%) | |
Feb 02, 2022 | 57.47 | 57.58 | 55.55 | 56.01 | 292,427 | -0.92(-1.62%) |