Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.98 | 58.59 | 56.72 | 56.99 | 126,588 | -0.65(-1.12%) |
Apr 28, 2022 | 57.57 | 57.92 | 56.21 | 57.64 | 122,582 | +0.76(+1.34%) |
Apr 27, 2022 | 56.59 | 58.02 | 56.55 | 56.88 | 123,529 | +0.17(+0.30%) |
Apr 26, 2022 | 58.18 | 58.51 | 56.50 | 56.71 | 126,529 | -1.35(-2.33%) |
Apr 25, 2022 | 58.80 | 58.80 | 56.49 | 58.06 | 179,609 | -1.10(-1.86%) |
Apr 22, 2022 | 60.60 | 60.83 | 59.00 | 59.16 | 146,917 | -1.74(-2.85%) |
Apr 21, 2022 | 61.52 | 61.71 | 60.38 | 60.90 | 119,593 | -0.03(-0.05%) |
Apr 20, 2022 | 60.06 | 61.10 | 59.98 | 60.92 | 128,429 | +1.38(+2.32%) |
Apr 19, 2022 | 57.66 | 59.58 | 57.55 | 59.54 | 170,156 | +2.03(+3.53%) |
Apr 18, 2022 | 58.41 | 59.31 | 57.36 | 57.52 | 135,105 | -0.91(-1.56%) |
Apr 14, 2022 | 58.91 | 59.47 | 58.28 | 58.43 | 140,353 | -0.39(-0.65%) |
Apr 13, 2022 | 57.85 | 59.06 | 57.85 | 58.81 | 127,714 | +0.93(+1.61%) |
Apr 12, 2022 | 57.96 | 58.96 | 57.52 | 57.88 | 132,137 | +0.24(+0.42%) |
Apr 11, 2022 | 57.63 | 58.78 | 57.56 | 57.64 | 122,420 | +0.18(+0.31%) |
Apr 08, 2022 | 57.07 | 58.01 | 57.07 | 57.46 | 151,440 | +0.85(+1.51%) |
Apr 07, 2022 | 56.59 | 56.85 | 55.29 | 56.60 | 242,187 | +0.02(+0.03%) |
Apr 06, 2022 | 56.91 | 57.38 | 56.35 | 56.59 | 122,100 | -0.64(-1.12%) |
Apr 05, 2022 | 57.72 | 58.16 | 56.84 | 57.22 | 175,126 | -0.91(-1.57%) |
Apr 04, 2022 | 59.25 | 59.39 | 57.49 | 58.14 | 434,028 | -1.49(-2.50%) |
Apr 01, 2022 | 61.66 | 61.87 | 58.96 | 59.63 | 259,216 | -1.47(-2.41%) |
Mar 31, 2022 | 60.98 | 61.68 | 60.33 | 61.10 | 219,538 | +0.03(+0.05%) |
Mar 30, 2022 | 61.40 | 61.76 | 60.98 | 61.07 | 180,609 | -0.52(-0.84%) |
Mar 29, 2022 | 60.26 | 62.00 | 60.02 | 61.59 | 204,336 | +1.38(+2.29%) |
Mar 28, 2022 | 61.60 | 61.62 | 59.38 | 60.21 | 216,512 | -1.11(-1.81%) |
Mar 25, 2022 | 58.37 | 61.35 | 58.34 | 61.32 | 417,906 | +3.43(+5.92%) |
Mar 24, 2022 | 57.89 | 58.29 | 57.07 | 57.89 | 154,118 | +0.46(+0.80%) |
Mar 23, 2022 | 58.56 | 58.78 | 57.36 | 57.43 | 111,645 | -1.45(-2.46%) |
Mar 22, 2022 | 59.34 | 60.72 | 58.47 | 58.88 | 204,747 | +0.39(+0.67%) |
Mar 21, 2022 | 58.83 | 59.15 | 58.04 | 58.48 | 140,986 | -0.41(-0.70%) |
Mar 18, 2022 | 57.33 | 59.12 | 56.47 | 58.90 | 632,529 | +1.49(+2.60%) |
Mar 17, 2022 | 56.13 | 57.51 | 55.72 | 57.40 | 136,666 | +1.06(+1.88%) |
Mar 16, 2022 | 55.82 | 56.60 | 55.13 | 56.34 | 166,109 | +0.99(+1.78%) |
Mar 15, 2022 | 55.50 | 55.76 | 54.47 | 55.36 | 125,543 | -0.03(-0.05%) |
Mar 14, 2022 | 55.21 | 56.08 | 54.64 | 55.38 | 125,853 | +0.60(+1.09%) |
Mar 11, 2022 | 55.41 | 55.73 | 53.72 | 54.79 | 169,419 | -0.15(-0.27%) |
Mar 10, 2022 | 53.44 | 55.04 | 53.11 | 54.94 | 138,886 | +0.73(+1.34%) |
Mar 09, 2022 | 53.00 | 54.81 | 52.50 | 54.21 | 191,577 | +2.38(+4.58%) |
Mar 08, 2022 | 53.35 | 54.02 | 51.79 | 51.83 | 251,899 | -1.24(-2.34%) |
Mar 07, 2022 | 56.28 | 56.41 | 52.36 | 53.07 | 612,814 | -3.02(-5.38%) |
Mar 04, 2022 | 54.23 | 56.27 | 53.41 | 56.09 | 261,279 | +1.43(+2.61%) |
Mar 03, 2022 | 53.64 | 55.03 | 53.13 | 54.67 | 339,377 | +1.85(+3.49%) |
Mar 02, 2022 | 50.99 | 52.82 | 50.80 | 52.82 | 251,962 | +2.24(+4.42%) |
Mar 01, 2022 | 53.25 | 53.68 | 50.00 | 50.58 | 283,034 | -2.99(-5.58%) |
Feb 28, 2022 | 53.29 | 54.08 | 52.83 | 53.58 | 286,154 | -0.85(-1.56%) |
Feb 25, 2022 | 52.34 | 54.51 | 52.90 | 54.42 | 139,956 | +2.24(+4.29%) |
Feb 24, 2022 | 52.27 | 52.65 | 50.79 | 52.19 | 209,122 | -1.22(-2.29%) |
Feb 23, 2022 | 55.53 | 55.53 | 53.10 | 53.41 | 189,510 | -1.57(-2.85%) |
Feb 22, 2022 | 56.10 | 56.10 | 54.81 | 54.97 | 120,022 | -1.16(-2.06%) |
Feb 18, 2022 | 56.13 | 0 | +0.29(+0.52%) | |||
Feb 17, 2022 | 55.59 | 55.99 | 55.38 | 55.84 | 131,139 | -0.25(-0.45%) |
Feb 16, 2022 | 56.86 | 57.36 | 55.44 | 56.09 | 172,934 | -0.96(-1.68%) |
Feb 15, 2022 | 54.76 | 57.31 | 54.70 | 57.05 | 303,948 | +3.76(+7.07%) |
Feb 14, 2022 | 52.76 | 53.38 | 52.31 | 53.29 | 211,486 | +0.77(+1.47%) |
Feb 11, 2022 | 52.56 | 53.30 | 52.11 | 52.51 | 229,580 | +0.08(+0.16%) |
Feb 10, 2022 | 52.76 | 54.04 | 52.08 | 52.43 | 228,571 | -0.62(-1.18%) |
Feb 09, 2022 | 54.43 | 54.87 | 52.84 | 53.05 | 313,982 | -0.89(-1.64%) |
Feb 08, 2022 | 52.63 | 54.22 | 52.63 | 53.94 | 172,085 | +1.30(+2.46%) |
Feb 07, 2022 | 53.27 | 53.67 | 52.37 | 52.64 | 249,524 | -0.50(-0.95%) |
Feb 04, 2022 | 53.82 | 54.33 | 52.47 | 53.15 | 213,698 | -0.96(-1.77%) |
Feb 03, 2022 | 55.34 | 53.91 | 54.11 | 166,113 | -1.03(-1.88%) | |
Feb 02, 2022 | 56.02 | 56.04 | 54.54 | 55.14 | 192,091 | -0.86(-1.53%) |