Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 51.21 | 51.88 | 48.98 | 49.19 | 4,634,221 | -2.20(-4.28%) |
Apr 28, 2022 | 50.59 | 51.75 | 50.41 | 51.39 | 1,977,759 | +1.00(+1.98%) |
Apr 27, 2022 | 50.06 | 50.96 | 50.02 | 50.39 | 1,756,466 | +0.30(+0.60%) |
Apr 26, 2022 | 50.70 | 51.58 | 50.09 | 50.09 | 1,722,490 | -1.06(-2.07%) |
Apr 25, 2022 | 50.89 | 51.33 | 49.55 | 51.15 | 1,947,268 | +0.09(+0.17%) |
Apr 22, 2022 | 51.46 | 52.21 | 50.92 | 51.06 | 2,112,558 | -0.69(-1.33%) |
Apr 21, 2022 | 52.45 | 53.15 | 51.04 | 51.75 | 3,300,573 | -0.70(-1.33%) |
Apr 20, 2022 | 52.40 | 52.78 | 51.98 | 52.45 | 1,586,309 | +0.68(+1.31%) |
Apr 19, 2022 | 50.28 | 51.98 | 50.28 | 51.77 | 1,354,232 | +1.82(+3.65%) |
Apr 18, 2022 | 50.28 | 50.64 | 49.27 | 49.95 | 1,179,121 | -0.68(-1.33%) |
Apr 14, 2022 | 51.54 | 51.91 | 50.56 | 50.62 | 1,487,419 | -0.51(-1.00%) |
Apr 13, 2022 | 50.65 | 51.42 | 50.65 | 51.13 | 1,600,973 | +0.33(+0.65%) |
Apr 12, 2022 | 51.00 | 51.68 | 50.67 | 50.81 | 1,612,053 | +0.06(+0.11%) |
Apr 11, 2022 | 51.76 | 52.54 | 50.64 | 50.75 | 1,337,653 | -0.68(-1.31%) |
Apr 08, 2022 | 51.45 | 52.04 | 50.93 | 51.42 | 1,857,078 | +0.04(+0.08%) |
Apr 07, 2022 | 50.85 | 51.61 | 50.36 | 51.39 | 1,461,546 | +0.41(+0.80%) |
Apr 06, 2022 | 51.29 | 51.40 | 50.33 | 50.98 | 2,434,771 | -1.06(-2.04%) |
Apr 05, 2022 | 52.80 | 53.18 | 51.85 | 52.04 | 1,578,672 | -0.86(-1.62%) |
Apr 04, 2022 | 52.80 | 53.24 | 52.55 | 52.90 | 1,030,409 | -0.09(-0.16%) |
Apr 01, 2022 | 52.64 | 53.23 | 52.40 | 52.99 | 1,542,429 | +0.65(+1.24%) |
Mar 31, 2022 | 54.05 | 54.59 | 52.33 | 52.34 | 1,548,961 | -2.13(-3.92%) |
Mar 30, 2022 | 54.56 | 54.87 | 54.21 | 54.48 | 888,671 | -0.42(-0.76%) |
Mar 29, 2022 | 54.57 | 55.47 | 54.26 | 54.89 | 1,041,773 | +1.29(+2.41%) |
Mar 28, 2022 | 53.49 | 53.86 | 52.99 | 53.60 | 973,930 | +0.04(+0.07%) |
Mar 25, 2022 | 53.87 | 54.17 | 53.09 | 53.56 | 1,916,461 | +0.04(+0.07%) |
Mar 24, 2022 | 54.72 | 54.72 | 53.05 | 53.52 | 1,114,886 | -0.85(-1.56%) |
Mar 23, 2022 | 55.05 | 55.49 | 54.26 | 54.37 | 2,241,358 | -1.03(-1.86%) |
Mar 22, 2022 | 55.28 | 55.55 | 54.80 | 55.40 | 1,468,100 | +0.51(+0.93%) |
Mar 21, 2022 | 55.07 | 55.73 | 54.57 | 54.89 | 1,006,057 | -0.36(-0.65%) |
Mar 18, 2022 | 55.22 | 55.60 | 54.08 | 55.25 | 3,709,510 | +0.26(+0.47%) |
Mar 17, 2022 | 54.29 | 55.28 | 54.21 | 54.99 | 1,853,319 | +0.12(+0.21%) |
Mar 16, 2022 | 53.55 | 55.86 | 53.55 | 54.87 | 2,033,229 | +1.92(+3.63%) |
Mar 15, 2022 | 52.44 | 53.18 | 52.35 | 52.95 | 1,837,426 | +0.81(+1.56%) |
Mar 14, 2022 | 52.37 | 52.90 | 51.83 | 52.14 | 1,440,160 | +0.19(+0.37%) |
Mar 11, 2022 | 53.38 | 53.56 | 51.79 | 51.95 | 1,416,682 | -0.82(-1.56%) |
Mar 10, 2022 | 52.68 | 53.23 | 52.43 | 52.77 | 1,261,594 | -0.84(-1.57%) |
Mar 09, 2022 | 53.42 | 54.31 | 53.09 | 53.61 | 1,446,831 | +1.78(+3.43%) |
Mar 08, 2022 | 52.82 | 53.63 | 51.78 | 51.83 | 1,756,225 | -0.82(-1.56%) |
Mar 07, 2022 | 54.43 | 54.61 | 52.62 | 52.65 | 1,271,079 | -1.97(-3.61%) |
Mar 04, 2022 | 56.43 | 56.43 | 54.47 | 54.62 | 1,493,262 | -2.03(-3.58%) |
Mar 03, 2022 | 56.57 | 56.86 | 54.77 | 56.65 | 1,625,882 | +1.23(+2.21%) |
Mar 02, 2022 | 54.65 | 55.98 | 54.64 | 55.42 | 796,720 | +1.31(+2.43%) |
Mar 01, 2022 | 55.85 | 55.85 | 53.83 | 54.11 | 1,052,140 | -1.81(-3.23%) |
Feb 28, 2022 | 55.96 | 56.40 | 55.07 | 55.91 | 1,719,462 | -0.43(-0.77%) |
Feb 25, 2022 | 55.45 | 56.37 | 54.98 | 56.35 | 1,525,762 | +0.82(+1.48%) |
Feb 24, 2022 | 52.65 | 55.79 | 52.24 | 55.53 | 2,178,026 | +1.73(+3.21%) |
Feb 23, 2022 | 54.93 | 55.10 | 53.74 | 53.80 | 1,118,480 | -0.63(-1.15%) |
Feb 22, 2022 | 55.71 | 56.32 | 54.09 | 54.43 | 1,047,670 | -1.39(-2.49%) |
Feb 18, 2022 | 55.82 | 0 | +0.18(+0.33%) | |||
Feb 17, 2022 | 57.02 | 57.17 | 55.48 | 55.63 | 1,623,251 | -1.59(-2.78%) |
Feb 16, 2022 | 57.27 | 57.62 | 56.63 | 57.23 | 792,766 | -0.30(-0.52%) |
Feb 15, 2022 | 57.98 | 58.52 | 57.12 | 57.53 | 765,071 | +0.60(+1.05%) |
Feb 14, 2022 | 56.69 | 57.19 | 56.09 | 56.93 | 1,017,041 | +0.30(+0.53%) |
Feb 11, 2022 | 58.35 | 58.64 | 56.08 | 56.63 | 938,822 | -1.47(-2.53%) |
Feb 10, 2022 | 58.98 | 59.82 | 57.61 | 58.10 | 1,082,835 | -2.04(-3.39%) |
Feb 09, 2022 | 59.66 | 60.38 | 59.66 | 60.13 | 869,040 | +1.10(+1.86%) |
Feb 08, 2022 | 58.18 | 59.33 | 57.91 | 59.03 | 1,029,969 | +0.96(+1.65%) |
Feb 07, 2022 | 57.89 | 58.72 | 57.44 | 58.08 | 1,107,632 | +0.33(+0.57%) |
Feb 04, 2022 | 58.91 | 59.32 | 57.16 | 57.75 | 1,484,578 | -1.44(-2.43%) |
Feb 03, 2022 | 59.67 | 59.13 | 59.19 | 1,099,454 | -0.97(-1.61%) | |
Feb 02, 2022 | 61.16 | 61.67 | 59.67 | 60.15 | 3,115,859 | -1.09(-1.78%) |