Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.55 | 56.55 | 54.80 | 54.99 | 166,013 | -1.77(-3.13%) |
Apr 28, 2022 | 57.29 | 57.29 | 56.00 | 56.76 | 107,271 | +0.16(+0.28%) |
Apr 27, 2022 | 57.15 | 57.95 | 56.34 | 56.60 | 155,153 | -0.55(-0.96%) |
Apr 26, 2022 | 57.81 | 58.18 | 57.09 | 57.15 | 96,454 | -0.88(-1.52%) |
Apr 25, 2022 | 59.23 | 59.51 | 57.30 | 58.03 | 121,779 | -1.19(-2.00%) |
Apr 22, 2022 | 59.53 | 59.76 | 59.05 | 59.22 | 106,979 | -0.47(-0.79%) |
Apr 21, 2022 | 60.67 | 60.98 | 59.61 | 59.69 | 111,842 | -0.93(-1.53%) |
Apr 20, 2022 | 60.09 | 60.79 | 60.09 | 60.62 | 151,381 | +1.06(+1.78%) |
Apr 19, 2022 | 58.89 | 59.73 | 58.89 | 59.56 | 80,683 | +0.69(+1.18%) |
Apr 18, 2022 | 59.50 | 59.92 | 58.52 | 58.87 | 70,350 | -0.46(-0.77%) |
Apr 14, 2022 | 59.52 | 60.27 | 59.32 | 59.32 | 95,966 | -0.08(-0.13%) |
Apr 13, 2022 | 60.06 | 60.31 | 59.11 | 59.40 | 95,144 | -0.46(-0.78%) |
Apr 12, 2022 | 59.58 | 60.34 | 59.39 | 59.86 | 90,061 | +0.53(+0.90%) |
Apr 11, 2022 | 60.13 | 60.57 | 59.23 | 59.33 | 93,615 | -0.83(-1.39%) |
Apr 08, 2022 | 60.62 | 60.80 | 60.07 | 60.17 | 94,857 | -0.05(-0.08%) |
Apr 07, 2022 | 61.18 | 61.38 | 60.08 | 60.22 | 167,594 | -0.83(-1.37%) |
Apr 06, 2022 | 59.94 | 61.23 | 59.83 | 61.05 | 118,894 | +1.23(+2.06%) |
Apr 05, 2022 | 60.16 | 61.29 | 59.56 | 59.82 | 136,799 | -0.34(-0.57%) |
Apr 04, 2022 | 60.81 | 61.43 | 59.31 | 60.16 | 112,792 | -0.86(-1.41%) |
Apr 01, 2022 | 59.39 | 61.04 | 59.35 | 61.02 | 145,315 | +1.73(+2.91%) |
Mar 31, 2022 | 59.91 | 60.56 | 59.22 | 59.29 | 137,381 | -0.43(-0.71%) |
Mar 30, 2022 | 60.55 | 60.72 | 59.54 | 59.72 | 97,511 | -0.83(-1.36%) |
Mar 29, 2022 | 59.92 | 60.67 | 59.77 | 60.55 | 104,776 | +0.87(+1.46%) |
Mar 28, 2022 | 59.45 | 59.74 | 59.04 | 59.67 | 90,198 | +0.22(+0.37%) |
Mar 25, 2022 | 58.90 | 59.63 | 58.60 | 59.46 | 87,867 | +0.90(+1.54%) |
Mar 24, 2022 | 58.73 | 58.95 | 58.33 | 58.55 | 86,077 | +0.13(+0.23%) |
Mar 23, 2022 | 59.18 | 59.20 | 58.20 | 58.42 | 143,962 | -0.84(-1.42%) |
Mar 22, 2022 | 59.88 | 59.88 | 58.85 | 59.27 | 150,492 | -0.34(-0.57%) |
Mar 21, 2022 | 57.97 | 59.61 | 57.97 | 59.61 | 105,569 | +1.64(+2.83%) |
Mar 18, 2022 | 59.10 | 59.20 | 57.57 | 57.97 | 347,027 | -0.50(-0.86%) |
Mar 17, 2022 | 59.00 | 59.09 | 58.09 | 58.47 | 123,229 | -0.73(-1.23%) |
Mar 16, 2022 | 59.00 | 59.32 | 58.04 | 59.20 | 140,466 | +0.32(+0.55%) |
Mar 15, 2022 | 57.62 | 59.12 | 57.27 | 58.88 | 148,159 | +1.30(+2.26%) |
Mar 14, 2022 | 59.24 | 59.43 | 57.23 | 57.58 | 152,194 | -1.57(-2.65%) |
Mar 11, 2022 | 59.98 | 60.72 | 59.11 | 59.14 | 86,454 | -0.68(-1.14%) |
Mar 10, 2022 | 59.90 | 60.11 | 58.92 | 59.83 | 88,228 | +0.08(+0.13%) |
Mar 09, 2022 | 60.64 | 60.64 | 59.06 | 59.75 | 114,050 | -0.42(-0.69%) |
Mar 08, 2022 | 59.29 | 60.92 | 58.63 | 60.17 | 248,646 | +1.07(+1.81%) |
Mar 07, 2022 | 59.96 | 60.40 | 58.76 | 59.10 | 108,564 | -0.81(-1.35%) |
Mar 04, 2022 | 57.76 | 60.00 | 57.76 | 59.90 | 99,124 | +1.67(+2.87%) |
Mar 03, 2022 | 57.81 | 58.35 | 57.54 | 58.23 | 120,040 | +0.65(+1.12%) |
Mar 02, 2022 | 56.58 | 57.90 | 56.58 | 57.59 | 132,561 | +1.27(+2.26%) |
Mar 01, 2022 | 58.69 | 59.12 | 55.85 | 56.32 | 218,085 | -2.37(-4.04%) |
Feb 28, 2022 | 59.17 | 60.11 | 58.46 | 58.69 | 196,282 | -0.91(-1.53%) |
Feb 25, 2022 | 58.42 | 59.65 | 58.65 | 59.60 | 149,539 | +1.61(+2.78%) |
Feb 24, 2022 | 56.78 | 58.21 | 56.60 | 57.99 | 215,701 | +0.37(+0.64%) |
Feb 23, 2022 | 58.59 | 58.72 | 57.52 | 57.62 | 148,576 | -0.42(-0.72%) |
Feb 22, 2022 | 57.71 | 58.60 | 57.21 | 58.03 | 264,454 | +0.71(+1.24%) |
Feb 18, 2022 | 57.32 | 0 | -2.14(-3.61%) | |||
Feb 17, 2022 | 58.23 | 59.90 | 57.93 | 59.47 | 202,279 | +1.19(+2.03%) |
Feb 16, 2022 | 57.14 | 58.63 | 56.79 | 58.28 | 197,115 | +1.02(+1.79%) |
Feb 15, 2022 | 59.13 | 59.95 | 56.83 | 57.26 | 208,997 | -0.34(-0.59%) |
Feb 14, 2022 | 57.15 | 57.62 | 56.03 | 57.60 | 239,079 | +0.70(+1.24%) |
Feb 11, 2022 | 56.84 | 57.59 | 56.22 | 56.89 | 129,987 | +0.30(+0.53%) |
Feb 10, 2022 | 58.64 | 58.78 | 56.00 | 56.59 | 339,230 | -2.53(-4.27%) |
Feb 09, 2022 | 59.09 | 59.41 | 58.58 | 59.12 | 170,561 | +0.31(+0.53%) |
Feb 08, 2022 | 58.76 | 59.07 | 57.93 | 58.80 | 137,385 | +0.40(+0.68%) |
Feb 07, 2022 | 56.99 | 58.69 | 56.96 | 58.41 | 168,625 | +1.25(+2.19%) |
Feb 04, 2022 | 58.15 | 58.48 | 56.27 | 57.16 | 185,673 | -1.13(-1.94%) |
Feb 03, 2022 | 58.95 | 58.17 | 58.29 | 80,558 | -0.83(-1.40%) | |
Feb 02, 2022 | 58.93 | 59.56 | 58.61 | 59.12 | 105,126 | +0.23(+0.38%) |