Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.50 | 54.04 | 52.22 | 52.32 | 199,043 | -1.31(-2.44%) |
Apr 28, 2022 | 52.87 | 53.83 | 52.30 | 53.63 | 144,725 | +1.14(+2.17%) |
Apr 27, 2022 | 52.47 | 52.91 | 51.97 | 52.49 | 132,403 | +0.10(+0.19%) |
Apr 26, 2022 | 53.46 | 53.64 | 52.39 | 52.39 | 82,545 | -1.44(-2.67%) |
Apr 25, 2022 | 53.22 | 53.89 | 52.32 | 53.82 | 181,937 | +0.27(+0.50%) |
Apr 22, 2022 | 54.74 | 54.74 | 53.51 | 53.56 | 2,286,915 | -1.35(-2.45%) |
Apr 21, 2022 | 55.79 | 56.01 | 54.74 | 54.90 | 274,198 | -0.46(-0.83%) |
Apr 20, 2022 | 55.05 | 55.72 | 55.05 | 55.37 | 258,927 | +0.64(+1.17%) |
Apr 19, 2022 | 53.47 | 54.80 | 53.47 | 54.73 | 88,704 | +1.32(+2.47%) |
Apr 18, 2022 | 53.38 | 53.78 | 53.16 | 53.41 | 99,330 | -0.07(-0.13%) |
Apr 14, 2022 | 53.75 | 54.05 | 53.47 | 53.48 | 86,215 | -0.22(-0.40%) |
Apr 13, 2022 | 53.09 | 53.73 | 53.09 | 53.69 | 78,171 | +0.71(+1.34%) |
Apr 12, 2022 | 53.49 | 54.04 | 52.83 | 52.99 | 76,400 | -0.09(-0.17%) |
Apr 11, 2022 | 52.94 | 53.82 | 52.94 | 53.08 | 114,626 | -0.09(-0.17%) |
Apr 08, 2022 | 53.19 | 53.85 | 52.94 | 53.16 | 94,851 | -0.04(-0.07%) |
Apr 07, 2022 | 53.20 | 53.43 | 52.51 | 53.20 | 114,275 | -0.12(-0.22%) |
Apr 06, 2022 | 53.66 | 53.66 | 52.95 | 53.32 | 216,378 | -0.75(-1.38%) |
Apr 05, 2022 | 55.04 | 55.23 | 53.92 | 54.07 | 235,367 | -1.03(-1.87%) |
Apr 04, 2022 | 55.26 | 55.26 | 54.70 | 55.10 | 272,200 | -0.16(-0.28%) |
Apr 01, 2022 | 55.97 | 55.97 | 54.80 | 55.26 | 315,843 | -0.30(-0.55%) |
Mar 31, 2022 | 56.55 | 56.81 | 55.55 | 55.56 | 209,241 | -1.08(-1.91%) |
Mar 30, 2022 | 57.28 | 57.39 | 56.48 | 56.64 | 108,830 | -0.76(-1.32%) |
Mar 29, 2022 | 56.91 | 57.51 | 56.91 | 57.40 | 126,339 | +1.04(+1.85%) |
Mar 28, 2022 | 56.36 | 56.38 | 55.77 | 56.36 | 249,622 | +0.05(+0.09%) |
Mar 25, 2022 | 56.15 | 56.34 | 55.76 | 56.31 | 206,870 | +0.23(+0.41%) |
Mar 24, 2022 | 56.04 | 56.13 | 55.76 | 56.08 | 126,299 | +0.19(+0.33%) |
Mar 23, 2022 | 56.73 | 56.73 | 55.86 | 55.90 | 196,035 | -1.01(-1.78%) |
Mar 22, 2022 | 56.95 | 57.31 | 56.79 | 56.91 | 278,779 | +0.22(+0.38%) |
Mar 21, 2022 | 56.96 | 57.25 | 56.38 | 56.69 | 105,074 | -0.31(-0.55%) |
Mar 18, 2022 | 56.31 | 57.04 | 55.94 | 57.00 | 129,016 | +0.46(+0.82%) |
Mar 17, 2022 | 55.70 | 56.56 | 55.68 | 56.54 | 100,664 | +0.59(+1.05%) |
Mar 16, 2022 | 55.17 | 56.01 | 54.77 | 55.95 | 290,046 | +1.27(+2.31%) |
Mar 15, 2022 | 54.06 | 54.78 | 54.00 | 54.69 | 147,546 | +0.86(+1.60%) |
Mar 14, 2022 | 54.14 | 54.56 | 53.51 | 53.82 | 159,382 | -0.05(-0.09%) |
Mar 11, 2022 | 54.56 | 54.85 | 53.84 | 53.87 | 4,457,181 | -0.34(-0.63%) |
Mar 10, 2022 | 53.66 | 54.31 | 53.55 | 54.22 | 227,357 | -0.19(-0.34%) |
Mar 09, 2022 | 53.99 | 54.74 | 53.87 | 54.40 | 220,207 | +1.59(+3.01%) |
Mar 08, 2022 | 53.03 | 54.14 | 52.49 | 52.81 | 262,717 | -0.12(-0.22%) |
Mar 07, 2022 | 54.91 | 54.91 | 52.88 | 52.93 | 289,687 | -2.18(-3.95%) |
Mar 04, 2022 | 55.42 | 55.42 | 54.47 | 55.11 | 115,039 | -0.78(-1.39%) |
Mar 03, 2022 | 56.47 | 56.47 | 55.52 | 55.89 | 132,154 | -0.21(-0.37%) |
Mar 02, 2022 | 55.04 | 56.40 | 55.04 | 56.09 | 104,339 | +1.31(+2.40%) |
Mar 01, 2022 | 55.92 | 56.09 | 54.50 | 54.78 | 249,867 | -1.26(-2.24%) |
Feb 28, 2022 | 55.37 | 56.17 | 55.29 | 56.03 | 178,578 | +0.06(+0.11%) |
Feb 25, 2022 | 54.78 | 56.06 | 55.00 | 55.97 | 665,415 | +1.41(+2.59%) |
Feb 24, 2022 | 52.79 | 54.72 | 52.51 | 54.56 | 410,207 | +0.54(+1.00%) |
Feb 23, 2022 | 55.58 | 55.58 | 53.91 | 54.02 | 183,487 | -1.12(-2.03%) |
Feb 22, 2022 | 55.75 | 56.10 | 54.85 | 55.14 | 338,981 | -0.78(-1.39%) |
Feb 18, 2022 | 55.91 | 0 | -0.13(-0.23%) | |||
Feb 17, 2022 | 56.87 | 56.89 | 55.95 | 56.04 | 169,976 | -1.10(-1.92%) |
Feb 16, 2022 | 56.60 | 57.38 | 56.56 | 57.14 | 170,842 | +0.38(+0.67%) |
Feb 15, 2022 | 56.38 | 56.93 | 56.38 | 56.76 | 125,406 | +0.96(+1.72%) |
Feb 14, 2022 | 55.91 | 56.28 | 55.43 | 55.80 | 299,771 | -0.08(-0.14%) |
Feb 11, 2022 | 56.75 | 57.09 | 55.63 | 55.88 | 752,095 | -0.81(-1.44%) |
Feb 10, 2022 | 57.13 | 57.97 | 56.43 | 56.69 | 198,113 | -1.15(-1.99%) |
Feb 09, 2022 | 57.28 | 57.89 | 57.28 | 57.84 | 234,844 | +1.11(+1.95%) |
Feb 08, 2022 | 55.88 | 56.83 | 55.88 | 56.73 | 300,493 | +0.94(+1.69%) |
Feb 07, 2022 | 56.13 | 56.19 | 55.67 | 55.79 | 144,443 | -0.09(-0.16%) |
Feb 04, 2022 | 56.29 | 56.42 | 55.30 | 55.88 | 268,405 | -0.47(-0.84%) |
Feb 03, 2022 | 56.80 | 56.30 | 56.35 | 315,971 | -0.95(-1.66%) | |
Feb 02, 2022 | 57.22 | 57.45 | 56.67 | 57.30 | 767,237 | +0.09(+0.15%) |