Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.02 | 58.64 | 56.76 | 57.04 | 126,484 | -0.65(-1.12%) |
Apr 28, 2022 | 57.62 | 57.97 | 56.26 | 57.68 | 122,482 | +0.76(+1.34%) |
Apr 27, 2022 | 56.64 | 58.07 | 56.59 | 56.92 | 123,427 | +0.17(+0.30%) |
Apr 26, 2022 | 58.23 | 58.56 | 56.55 | 56.75 | 126,425 | -1.35(-2.33%) |
Apr 25, 2022 | 58.85 | 58.85 | 56.53 | 58.11 | 179,462 | -1.10(-1.86%) |
Apr 22, 2022 | 60.65 | 60.88 | 59.05 | 59.21 | 146,797 | -1.74(-2.85%) |
Apr 21, 2022 | 61.57 | 61.76 | 60.43 | 60.95 | 119,495 | -0.03(-0.05%) |
Apr 20, 2022 | 60.11 | 61.15 | 60.03 | 60.97 | 128,323 | +1.38(+2.32%) |
Apr 19, 2022 | 57.70 | 59.63 | 57.60 | 59.59 | 170,017 | +2.03(+3.53%) |
Apr 18, 2022 | 58.46 | 59.36 | 57.40 | 57.56 | 134,994 | -0.91(-1.56%) |
Apr 14, 2022 | 58.95 | 59.52 | 58.32 | 58.47 | 140,238 | -0.39(-0.65%) |
Apr 13, 2022 | 57.90 | 59.10 | 57.90 | 58.86 | 127,609 | +0.93(+1.61%) |
Apr 12, 2022 | 58.00 | 59.01 | 57.57 | 57.93 | 132,029 | +0.24(+0.42%) |
Apr 11, 2022 | 57.68 | 58.83 | 57.61 | 57.68 | 122,320 | +0.18(+0.31%) |
Apr 08, 2022 | 57.12 | 58.06 | 57.12 | 57.51 | 151,316 | +0.86(+1.51%) |
Apr 07, 2022 | 56.63 | 56.90 | 55.33 | 56.65 | 241,989 | +0.02(+0.03%) |
Apr 06, 2022 | 56.96 | 57.43 | 56.40 | 56.63 | 122,000 | -0.64(-1.12%) |
Apr 05, 2022 | 57.77 | 58.21 | 56.89 | 57.27 | 174,982 | -0.91(-1.57%) |
Apr 04, 2022 | 59.30 | 59.44 | 57.53 | 58.18 | 433,672 | -1.49(-2.50%) |
Apr 01, 2022 | 61.71 | 61.92 | 59.01 | 59.68 | 259,004 | -1.48(-2.41%) |
Mar 31, 2022 | 61.03 | 61.73 | 60.38 | 61.15 | 219,358 | +0.03(+0.05%) |
Mar 30, 2022 | 61.45 | 61.81 | 61.03 | 61.12 | 180,461 | -0.52(-0.84%) |
Mar 29, 2022 | 60.31 | 62.06 | 60.07 | 61.64 | 204,169 | +1.38(+2.29%) |
Mar 28, 2022 | 61.65 | 61.67 | 59.43 | 60.26 | 216,334 | -1.11(-1.81%) |
Mar 25, 2022 | 58.42 | 61.40 | 58.39 | 61.37 | 417,563 | +3.43(+5.92%) |
Mar 24, 2022 | 57.94 | 58.33 | 57.12 | 57.94 | 153,992 | +0.46(+0.80%) |
Mar 23, 2022 | 58.61 | 58.83 | 57.40 | 57.48 | 111,553 | -1.45(-2.46%) |
Mar 22, 2022 | 59.39 | 60.77 | 58.52 | 58.93 | 204,579 | +0.39(+0.67%) |
Mar 21, 2022 | 58.88 | 59.20 | 58.08 | 58.53 | 140,871 | -0.41(-0.70%) |
Mar 18, 2022 | 57.37 | 59.17 | 56.52 | 58.94 | 632,011 | +1.49(+2.60%) |
Mar 17, 2022 | 56.18 | 57.55 | 55.77 | 57.45 | 136,554 | +1.06(+1.88%) |
Mar 16, 2022 | 55.87 | 56.65 | 55.18 | 56.39 | 165,973 | +0.99(+1.78%) |
Mar 15, 2022 | 55.55 | 55.80 | 54.51 | 55.40 | 125,440 | -0.03(-0.05%) |
Mar 14, 2022 | 55.25 | 56.13 | 54.69 | 55.43 | 125,750 | +0.60(+1.09%) |
Mar 11, 2022 | 55.46 | 55.78 | 53.77 | 54.83 | 169,280 | -0.15(-0.27%) |
Mar 10, 2022 | 53.49 | 55.08 | 53.15 | 54.98 | 138,772 | +0.73(+1.34%) |
Mar 09, 2022 | 53.04 | 54.86 | 52.55 | 54.25 | 191,420 | +2.38(+4.58%) |
Mar 08, 2022 | 53.40 | 54.07 | 51.83 | 51.88 | 251,693 | -1.24(-2.34%) |
Mar 07, 2022 | 56.32 | 56.45 | 52.41 | 53.12 | 612,312 | -3.02(-5.38%) |
Mar 04, 2022 | 54.27 | 56.31 | 53.45 | 56.14 | 261,065 | +1.43(+2.61%) |
Mar 03, 2022 | 53.68 | 55.07 | 53.17 | 54.71 | 339,099 | +1.85(+3.49%) |
Mar 02, 2022 | 51.04 | 52.86 | 50.84 | 52.86 | 251,756 | +2.24(+4.42%) |
Mar 01, 2022 | 53.29 | 53.72 | 50.04 | 50.63 | 282,802 | -2.99(-5.58%) |
Feb 28, 2022 | 53.33 | 54.12 | 52.88 | 53.62 | 285,919 | -0.85(-1.56%) |
Feb 25, 2022 | 52.38 | 54.55 | 52.94 | 54.47 | 139,841 | +2.24(+4.29%) |
Feb 24, 2022 | 52.31 | 52.70 | 50.83 | 52.23 | 208,951 | -1.22(-2.29%) |
Feb 23, 2022 | 55.58 | 55.58 | 53.14 | 53.45 | 189,355 | -1.57(-2.85%) |
Feb 22, 2022 | 56.15 | 56.15 | 54.86 | 55.02 | 119,924 | -1.16(-2.06%) |
Feb 18, 2022 | 56.17 | 0 | +0.29(+0.52%) | |||
Feb 17, 2022 | 55.63 | 56.03 | 55.42 | 55.89 | 131,032 | -0.25(-0.45%) |
Feb 16, 2022 | 56.90 | 57.41 | 55.48 | 56.14 | 172,792 | -0.96(-1.68%) |
Feb 15, 2022 | 54.80 | 57.36 | 54.75 | 57.10 | 303,699 | +3.77(+7.07%) |
Feb 14, 2022 | 52.81 | 53.42 | 52.35 | 53.33 | 211,313 | +0.77(+1.47%) |
Feb 11, 2022 | 52.60 | 53.34 | 52.16 | 52.56 | 229,392 | +0.08(+0.16%) |
Feb 10, 2022 | 52.81 | 54.09 | 52.12 | 52.47 | 228,383 | -0.62(-1.18%) |
Feb 09, 2022 | 54.48 | 54.92 | 52.88 | 53.10 | 313,724 | -0.89(-1.64%) |
Feb 08, 2022 | 52.68 | 54.26 | 52.68 | 53.98 | 171,944 | +1.30(+2.46%) |
Feb 07, 2022 | 53.31 | 53.71 | 52.42 | 52.69 | 249,320 | -0.50(-0.95%) |
Feb 04, 2022 | 53.86 | 54.37 | 52.51 | 53.19 | 213,523 | -0.96(-1.77%) |
Feb 03, 2022 | 55.38 | 53.95 | 54.15 | 165,977 | -1.04(-1.88%) | |
Feb 02, 2022 | 56.06 | 56.08 | 54.58 | 55.19 | 191,933 | -0.86(-1.53%) |