Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 50.96 | 50.96 | 50.16 | 50.16 | 703 | -0.58(-1.14%) |
Apr 28, 2022 | 50.26 | 50.74 | 50.26 | 50.74 | 355 | +0.71(+1.41%) |
Apr 27, 2022 | 50.07 | 50.19 | 49.94 | 50.03 | 2,710 | +0.29(+0.59%) |
Apr 26, 2022 | 49.84 | 49.84 | 49.71 | 49.74 | 631 | -1.04(-2.05%) |
Apr 25, 2022 | 50.28 | 50.78 | 50.10 | 50.78 | 6,292 | -0.60(-1.17%) |
Apr 22, 2022 | 52.04 | 52.04 | 51.33 | 51.38 | 4,476 | -0.89(-1.70%) |
Apr 21, 2022 | 53.55 | 53.55 | 52.27 | 52.27 | 116 | -0.60(-1.14%) |
Apr 20, 2022 | 53.16 | 53.16 | 52.85 | 52.87 | 522 | +0.01(+0.02%) |
Apr 19, 2022 | 52.46 | 52.86 | 52.46 | 52.86 | 428 | +0.22(+0.41%) |
Apr 18, 2022 | 52.64 | 52.64 | 52.64 | 52.64 | 115 | -0.26(-0.48%) |
Apr 14, 2022 | 52.90 | 52.90 | 52.90 | 52.90 | 101 | -0.07(-0.13%) |
Apr 13, 2022 | 52.97 | 52.97 | 52.97 | 52.97 | 105 | +0.69(+1.32%) |
Apr 12, 2022 | 52.59 | 52.59 | 52.28 | 52.28 | 608 | +0.00(+0.00%) |
Apr 11, 2022 | 52.46 | 52.76 | 52.28 | 52.28 | 1,037 | -0.33(-0.62%) |
Apr 08, 2022 | 52.39 | 52.88 | 52.39 | 52.60 | 234 | +0.23(+0.43%) |
Apr 07, 2022 | 52.10 | 52.49 | 52.10 | 52.37 | 909 | +0.18(+0.35%) |
Apr 06, 2022 | 52.09 | 52.19 | 52.09 | 52.19 | 567 | -0.77(-1.46%) |
Apr 05, 2022 | 52.94 | 52.97 | 52.94 | 52.97 | 210 | -0.87(-1.62%) |
Apr 04, 2022 | 54.08 | 54.08 | 53.80 | 53.84 | 467 | -0.27(-0.51%) |
Apr 01, 2022 | 54.10 | 54.25 | 54.03 | 54.11 | 428 | +0.46(+0.85%) |
Mar 31, 2022 | 54.18 | 54.18 | 53.66 | 53.66 | 435 | -0.60(-1.11%) |
Mar 30, 2022 | 54.24 | 54.26 | 54.24 | 54.26 | 107 | -0.59(-1.08%) |
Mar 29, 2022 | 54.69 | 54.85 | 54.51 | 54.85 | 4,741 | +0.39(+0.72%) |
Mar 28, 2022 | 54.46 | 54.46 | 54.46 | 54.46 | 26 | -0.14(-0.26%) |
Mar 25, 2022 | 54.49 | 54.60 | 54.49 | 54.60 | 318 | +0.09(+0.17%) |
Mar 24, 2022 | 54.51 | 54.51 | 54.51 | 54.51 | 13 | +0.15(+0.27%) |
Mar 23, 2022 | 54.37 | 54.37 | 54.37 | 54.37 | 35 | -0.83(-1.50%) |
Mar 22, 2022 | 55.08 | 55.19 | 55.08 | 55.19 | 212 | +0.58(+1.07%) |
Mar 21, 2022 | 54.61 | 54.61 | 54.61 | 54.61 | 326 | -0.25(-0.46%) |
Mar 18, 2022 | 54.82 | 54.86 | 54.82 | 54.86 | 815 | +0.34(+0.62%) |
Mar 17, 2022 | 54.07 | 54.52 | 54.07 | 54.52 | 7,798 | +0.10(+0.18%) |
Mar 16, 2022 | 54.24 | 54.43 | 54.00 | 54.43 | 3,867 | +0.92(+1.72%) |
Mar 15, 2022 | 53.39 | 53.77 | 53.14 | 53.51 | 6,666 | +0.27(+0.50%) |
Mar 14, 2022 | 53.64 | 53.64 | 53.24 | 53.24 | 2,628 | +0.17(+0.32%) |
Mar 11, 2022 | 53.51 | 53.52 | 53.03 | 53.07 | 563 | +0.53(+1.01%) |
Mar 10, 2022 | 52.23 | 52.54 | 52.11 | 52.54 | 3,699 | +0.14(+0.26%) |
Mar 09, 2022 | 52.40 | 52.40 | 52.40 | 52.40 | 5 | +1.33(+2.61%) |
Mar 08, 2022 | 51.07 | 51.07 | 51.07 | 51.07 | 188 | +0.69(+1.37%) |
Mar 07, 2022 | 50.38 | 50.38 | 50.38 | 50.38 | 7 | -0.86(-1.68%) |
Mar 04, 2022 | 51.10 | 51.24 | 50.85 | 51.24 | 3,132 | -0.67(-1.29%) |
Mar 03, 2022 | 51.87 | 51.91 | 51.87 | 51.91 | 325 | -0.38(-0.73%) |
Mar 02, 2022 | 52.29 | 52.29 | 52.29 | 52.29 | 29 | +0.75(+1.46%) |
Mar 01, 2022 | 52.33 | 52.33 | 51.45 | 51.54 | 2,807 | -1.01(-1.92%) |
Feb 28, 2022 | 52.78 | 52.78 | 52.55 | 52.55 | 308 | -0.28(-0.54%) |
Feb 25, 2022 | 52.06 | 52.85 | 51.98 | 52.83 | 10,996 | +0.36(+0.68%) |
Feb 24, 2022 | 51.30 | 52.48 | 51.30 | 52.48 | 1,454 | +0.09(+0.16%) |
Feb 23, 2022 | 52.89 | 53.09 | 52.39 | 52.39 | 797 | -0.37(-0.71%) |
Feb 22, 2022 | 52.74 | 52.76 | 52.65 | 52.76 | 694 | -0.59(-1.11%) |
Feb 18, 2022 | 53.36 | 0 | -0.16(-0.30%) | |||
Feb 17, 2022 | 53.52 | 53.52 | 53.52 | 53.52 | 2 | -0.69(-1.28%) |
Feb 16, 2022 | 53.94 | 54.21 | 53.86 | 54.21 | 1,623 | +0.07(+0.13%) |
Feb 15, 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 22 | +1.04(+1.96%) |
Feb 14, 2022 | 53.13 | 53.13 | 52.98 | 53.10 | 2,040 | +0.13(+0.25%) |
Feb 11, 2022 | 52.97 | 52.97 | 52.97 | 52.97 | 101 | -0.66(-1.23%) |
Feb 10, 2022 | 53.61 | 53.63 | 53.61 | 53.63 | 376 | -0.67(-1.24%) |
Feb 09, 2022 | 54.14 | 54.30 | 54.03 | 54.30 | 765 | +0.70(+1.31%) |
Feb 08, 2022 | 53.32 | 53.60 | 53.32 | 53.60 | 483 | +0.62(+1.16%) |
Feb 07, 2022 | 52.98 | 52.98 | 52.98 | 52.98 | 79 | -0.00(-0.01%) |
Feb 04, 2022 | 53.01 | 53.01 | 52.83 | 52.99 | 5,067 | +0.27(+0.51%) |
Feb 03, 2022 | 52.83 | 52.71 | 52.71 | 3,519 | -0.26(-0.49%) | |
Feb 02, 2022 | 52.93 | 52.98 | 52.93 | 52.98 | 255 | +0.16(+0.30%) |