Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.19 | 53.05 | 50.19 | 50.44 | 345,033 | -1.35(-2.61%) |
Apr 28, 2022 | 52.30 | 53.15 | 50.19 | 51.79 | 561,362 | +0.06(+0.12%) |
Apr 27, 2022 | 51.33 | 53.43 | 50.65 | 51.73 | 574,418 | +0.95(+1.87%) |
Apr 26, 2022 | 53.18 | 53.33 | 50.51 | 50.78 | 339,775 | -2.91(-5.42%) |
Apr 25, 2022 | 50.87 | 53.94 | 50.71 | 53.69 | 591,584 | +1.90(+3.67%) |
Apr 22, 2022 | 52.76 | 54.29 | 51.55 | 51.79 | 303,540 | -1.06(-2.01%) |
Apr 21, 2022 | 57.16 | 58.33 | 52.05 | 52.85 | 479,175 | -3.36(-5.98%) |
Apr 20, 2022 | 57.48 | 58.28 | 56.14 | 56.21 | 530,222 | -0.27(-0.48%) |
Apr 19, 2022 | 56.49 | 57.89 | 55.50 | 56.48 | 505,210 | -0.02(-0.04%) |
Apr 18, 2022 | 56.67 | 57.55 | 54.92 | 56.50 | 440,044 | -0.58(-1.02%) |
Apr 14, 2022 | 59.52 | 60.26 | 57.02 | 57.08 | 509,064 | -1.99(-3.37%) |
Apr 13, 2022 | 59.21 | 59.76 | 57.58 | 59.07 | 556,999 | -0.34(-0.57%) |
Apr 12, 2022 | 61.56 | 62.26 | 58.93 | 59.41 | 584,816 | -1.49(-2.45%) |
Apr 11, 2022 | 63.49 | 63.49 | 59.34 | 60.90 | 1,035,385 | -8.38(-12.10%) |
Apr 08, 2022 | 75.38 | 75.38 | 69.11 | 69.28 | 676,671 | -6.36(-8.41%) |
Apr 07, 2022 | 77.03 | 80.00 | 73.66 | 75.64 | 466,068 | -0.99(-1.29%) |
Apr 06, 2022 | 77.55 | 78.48 | 75.67 | 76.63 | 293,675 | -2.72(-3.43%) |
Apr 05, 2022 | 81.75 | 82.00 | 78.13 | 79.35 | 362,650 | -1.78(-2.19%) |
Apr 04, 2022 | 80.28 | 81.87 | 78.92 | 81.13 | 322,762 | +1.11(+1.39%) |
Apr 01, 2022 | 79.72 | 80.98 | 78.46 | 80.02 | 266,103 | +0.52(+0.65%) |
Mar 31, 2022 | 81.43 | 82.00 | 79.31 | 79.50 | 607,509 | -2.14(-2.62%) |
Mar 30, 2022 | 83.67 | 84.14 | 81.30 | 81.64 | 334,348 | -1.77(-2.12%) |
Mar 29, 2022 | 84.65 | 85.55 | 82.54 | 83.41 | 391,348 | +0.05(+0.06%) |
Mar 28, 2022 | 83.05 | 84.89 | 79.53 | 83.36 | 344,532 | +0.39(+0.47%) |
Mar 25, 2022 | 83.30 | 83.98 | 82.09 | 82.97 | 380,115 | -0.44(-0.53%) |
Mar 24, 2022 | 79.48 | 86.73 | 79.25 | 83.41 | 948,741 | +6.50(+8.45%) |
Mar 23, 2022 | 74.79 | 78.29 | 73.54 | 76.91 | 290,798 | +1.11(+1.46%) |
Mar 22, 2022 | 74.78 | 78.18 | 74.43 | 75.80 | 416,755 | +0.00(+0.00%) |
Mar 21, 2022 | 75.97 | 76.75 | 74.09 | 75.80 | 345,388 | -0.79(-1.03%) |
Mar 18, 2022 | 75.59 | 78.57 | 73.31 | 76.59 | 556,138 | +0.65(+0.86%) |
Mar 17, 2022 | 73.26 | 76.83 | 73.26 | 75.94 | 407,350 | +2.42(+3.29%) |
Mar 16, 2022 | 71.37 | 73.85 | 70.21 | 73.52 | 335,855 | +3.13(+4.45%) |
Mar 15, 2022 | 68.20 | 70.40 | 66.63 | 70.39 | 249,256 | +1.72(+2.50%) |
Mar 14, 2022 | 74.19 | 74.23 | 66.55 | 68.67 | 484,843 | -6.74(-8.94%) |
Mar 11, 2022 | 78.38 | 79.88 | 74.57 | 75.41 | 316,010 | -2.27(-2.92%) |
Mar 10, 2022 | 74.28 | 79.83 | 77.68 | 739,553 | +0.82(+1.07%) | |
Mar 09, 2022 | 74.84 | 79.18 | 71.12 | 76.86 | 583,479 | +0.15(+0.20%) |
Mar 08, 2022 | 70.75 | 77.10 | 70.71 | 76.71 | 805,032 | +6.69(+9.55%) |
Mar 07, 2022 | 64.00 | 70.50 | 63.15 | 70.02 | 760,428 | +6.83(+10.81%) |
Mar 04, 2022 | 62.40 | 63.91 | 60.31 | 63.19 | 341,070 | +0.81(+1.30%) |
Mar 03, 2022 | 64.88 | 65.27 | 61.56 | 62.38 | 299,220 | -2.40(-3.70%) |
Mar 02, 2022 | 64.94 | 65.82 | 63.05 | 64.78 | 372,025 | +0.55(+0.86%) |
Mar 01, 2022 | 64.50 | 65.83 | 59.56 | 64.23 | 680,382 | -0.02(-0.03%) |
Feb 28, 2022 | 60.05 | 65.38 | 60.05 | 64.25 | 693,150 | +5.83(+9.98%) |
Feb 25, 2022 | 58.30 | 59.02 | 56.03 | 58.42 | 413,276 | -0.15(-0.26%) |
Feb 24, 2022 | 50.01 | 58.80 | 50.01 | 58.57 | 374,766 | +6.68(+12.87%) |
Feb 23, 2022 | 53.67 | 54.19 | 51.82 | 51.89 | 346,873 | -0.81(-1.54%) |
Feb 22, 2022 | 52.41 | 54.56 | 51.92 | 52.70 | 319,192 | -0.89(-1.66%) |
Feb 18, 2022 | 53.59 | 0 | -1.00(-1.83%) | |||
Feb 17, 2022 | 54.89 | 55.61 | 53.89 | 54.59 | 277,987 | -1.19(-2.13%) |
Feb 16, 2022 | 55.11 | 56.65 | 54.10 | 55.78 | 273,124 | -0.29(-0.52%) |
Feb 15, 2022 | 53.55 | 56.55 | 53.55 | 56.07 | 243,505 | +3.61(+6.88%) |
Feb 14, 2022 | 51.87 | 53.74 | 51.23 | 52.46 | 295,647 | +0.18(+0.34%) |
Feb 11, 2022 | 53.45 | 54.97 | 51.55 | 52.28 | 338,040 | -1.45(-2.70%) |
Feb 10, 2022 | 52.04 | 56.34 | 52.04 | 53.73 | 412,354 | -0.44(-0.81%) |
Feb 09, 2022 | 51.90 | 55.15 | 51.51 | 54.17 | 441,660 | +3.67(+7.27%) |
Feb 08, 2022 | 48.01 | 51.11 | 47.59 | 50.50 | 401,628 | +1.94(+4.00%) |
Feb 07, 2022 | 46.54 | 49.46 | 46.50 | 48.56 | 347,584 | +1.53(+3.25%) |
Feb 04, 2022 | 47.37 | 48.28 | 46.18 | 47.03 | 387,442 | -0.61(-1.28%) |
Feb 03, 2022 | 48.06 | 47.64 | 315,333 | -1.64(-3.33%) | ||
Feb 02, 2022 | 51.76 | 51.99 | 48.96 | 49.28 | 618,253 | -0.72(-1.44%) |