Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.84 | 53.35 | 51.40 | 51.61 | 1,913,923 | -1.35(-2.55%) |
Apr 28, 2022 | 51.75 | 53.28 | 51.08 | 52.97 | 2,083,316 | +1.81(+3.54%) |
Apr 27, 2022 | 50.49 | 51.85 | 50.29 | 51.16 | 2,175,250 | +0.16(+0.32%) |
Apr 26, 2022 | 51.92 | 53.36 | 50.28 | 50.99 | 4,753,184 | -4.80(-8.61%) |
Apr 25, 2022 | 54.23 | 55.94 | 53.68 | 55.80 | 3,078,205 | +0.32(+0.58%) |
Apr 22, 2022 | 56.80 | 57.10 | 55.31 | 55.48 | 2,154,003 | -1.36(-2.39%) |
Apr 21, 2022 | 60.34 | 60.42 | 56.42 | 56.84 | 2,153,362 | -2.73(-4.58%) |
Apr 20, 2022 | 59.99 | 61.10 | 59.53 | 59.57 | 1,999,971 | -0.28(-0.47%) |
Apr 19, 2022 | 58.47 | 59.96 | 58.31 | 59.85 | 1,182,114 | +1.69(+2.91%) |
Apr 18, 2022 | 57.61 | 58.52 | 57.40 | 58.16 | 1,278,168 | +0.69(+1.21%) |
Apr 14, 2022 | 58.19 | 58.75 | 57.22 | 57.47 | 1,246,280 | -1.00(-1.72%) |
Apr 13, 2022 | 57.14 | 58.49 | 56.78 | 58.47 | 1,055,580 | +0.73(+1.27%) |
Apr 12, 2022 | 58.20 | 59.50 | 57.14 | 57.74 | 894,080 | -0.92(-1.57%) |
Apr 11, 2022 | 58.42 | 59.94 | 58.31 | 58.67 | 1,028,932 | +0.31(+0.53%) |
Apr 08, 2022 | 58.16 | 58.76 | 57.56 | 58.36 | 973,605 | +0.65(+1.12%) |
Apr 07, 2022 | 58.06 | 58.41 | 56.64 | 57.71 | 1,197,261 | -0.45(-0.77%) |
Apr 06, 2022 | 58.47 | 58.82 | 57.70 | 58.15 | 1,716,934 | -0.67(-1.13%) |
Apr 05, 2022 | 58.51 | 59.31 | 58.26 | 58.82 | 1,515,508 | +0.27(+0.47%) |
Apr 04, 2022 | 58.72 | 59.33 | 57.33 | 58.55 | 1,336,177 | -0.18(-0.31%) |
Apr 01, 2022 | 60.84 | 61.42 | 58.70 | 58.73 | 2,714,653 | -1.15(-1.92%) |
Mar 31, 2022 | 61.41 | 61.90 | 59.85 | 59.88 | 1,726,802 | -1.65(-2.69%) |
Mar 30, 2022 | 63.82 | 63.92 | 60.52 | 61.53 | 1,376,349 | -2.16(-3.40%) |
Mar 29, 2022 | 64.82 | 65.08 | 63.29 | 63.70 | 1,407,831 | +0.01(+0.01%) |
Mar 28, 2022 | 64.49 | 64.59 | 62.68 | 63.69 | 1,471,797 | -1.23(-1.90%) |
Mar 25, 2022 | 62.71 | 65.00 | 62.62 | 64.92 | 2,185,907 | +2.28(+3.65%) |
Mar 24, 2022 | 62.26 | 62.75 | 61.71 | 62.64 | 1,455,550 | +0.80(+1.30%) |
Mar 23, 2022 | 62.79 | 63.06 | 61.69 | 61.84 | 1,640,724 | -1.67(-2.63%) |
Mar 22, 2022 | 62.94 | 63.97 | 62.52 | 63.51 | 1,976,236 | +1.62(+2.61%) |
Mar 21, 2022 | 62.41 | 63.26 | 60.96 | 61.89 | 1,948,565 | -0.08(-0.13%) |
Mar 18, 2022 | 62.26 | 62.39 | 60.02 | 61.97 | 4,528,078 | -0.45(-0.72%) |
Mar 17, 2022 | 61.24 | 62.53 | 60.36 | 62.42 | 2,063,288 | -0.48(-0.76%) |
Mar 16, 2022 | 60.69 | 63.01 | 60.24 | 62.89 | 2,189,001 | +3.20(+5.35%) |
Mar 15, 2022 | 59.62 | 60.25 | 58.58 | 59.70 | 1,223,420 | +0.33(+0.55%) |
Mar 14, 2022 | 59.86 | 61.01 | 58.96 | 59.37 | 1,669,831 | +0.72(+1.23%) |
Mar 11, 2022 | 59.43 | 60.67 | 58.57 | 58.65 | 1,246,183 | -0.28(-0.48%) |
Mar 10, 2022 | 58.90 | 60.16 | 58.19 | 58.93 | 1,347,267 | -0.56(-0.94%) |
Mar 09, 2022 | 59.36 | 60.27 | 58.55 | 59.49 | 1,542,743 | +2.45(+4.29%) |
Mar 08, 2022 | 57.63 | 58.97 | 56.40 | 57.04 | 1,859,702 | +0.20(+0.35%) |
Mar 07, 2022 | 58.92 | 59.63 | 56.81 | 56.84 | 1,987,704 | -2.89(-4.83%) |
Mar 04, 2022 | 60.84 | 60.84 | 58.89 | 59.73 | 1,927,597 | -2.38(-3.84%) |
Mar 03, 2022 | 62.65 | 63.57 | 61.54 | 62.11 | 2,051,723 | -0.35(-0.56%) |
Mar 02, 2022 | 60.15 | 63.71 | 59.93 | 62.46 | 2,118,654 | +3.14(+5.30%) |
Mar 01, 2022 | 64.18 | 64.18 | 58.67 | 59.31 | 3,529,863 | -5.43(-8.39%) |
Feb 28, 2022 | 62.82 | 64.84 | 62.66 | 64.75 | 1,896,828 | -0.09(-0.14%) |
Feb 25, 2022 | 61.49 | 65.25 | 63.20 | 64.84 | 2,125,138 | +3.67(+6.00%) |
Feb 24, 2022 | 60.79 | 61.32 | 58.37 | 61.17 | 3,153,358 | -2.50(-3.93%) |
Feb 23, 2022 | 65.30 | 65.73 | 63.25 | 63.67 | 1,257,787 | -1.08(-1.66%) |
Feb 22, 2022 | 64.38 | 65.63 | 64.16 | 64.75 | 1,339,380 | +0.16(+0.24%) |
Feb 18, 2022 | 64.59 | 0 | -0.46(-0.70%) | |||
Feb 17, 2022 | 66.94 | 67.00 | 64.87 | 65.05 | 1,215,290 | -2.46(-3.64%) |
Feb 16, 2022 | 67.07 | 68.37 | 66.86 | 67.51 | 1,347,443 | -0.02(-0.03%) |
Feb 15, 2022 | 66.67 | 68.03 | 66.24 | 67.53 | 1,795,288 | +1.77(+2.69%) |
Feb 14, 2022 | 67.50 | 68.42 | 64.96 | 65.75 | 2,223,840 | -0.78(-1.17%) |
Feb 11, 2022 | 66.75 | 68.30 | 65.99 | 66.54 | 1,349,427 | -0.82(-1.21%) |
Feb 10, 2022 | 66.61 | 68.55 | 66.43 | 67.35 | 2,811,086 | +1.07(+1.62%) |
Feb 09, 2022 | 67.12 | 67.19 | 65.97 | 66.28 | 1,488,039 | -0.94(-1.39%) |
Feb 08, 2022 | 65.82 | 67.55 | 65.24 | 67.22 | 2,199,580 | +2.11(+3.24%) |
Feb 07, 2022 | 64.83 | 65.48 | 64.25 | 65.11 | 890,704 | +0.44(+0.67%) |
Feb 04, 2022 | 62.97 | 65.28 | 62.76 | 64.67 | 1,328,702 | +2.06(+3.29%) |
Feb 03, 2022 | 62.87 | 62.61 | 1,368,014 | -0.36(-0.58%) | ||
Feb 02, 2022 | 62.61 | 63.17 | 61.95 | 62.97 | 1,043,392 | +0.23(+0.36%) |