Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.61 | 58.31 | 56.85 | 57.01 | 4,359,062 | -1.13(-1.94%) |
Apr 28, 2022 | 57.51 | 58.51 | 55.85 | 58.14 | 5,303,740 | +0.90(+1.58%) |
Apr 27, 2022 | 56.34 | 57.56 | 56.34 | 57.24 | 3,295,907 | +0.81(+1.44%) |
Apr 26, 2022 | 56.70 | 57.26 | 56.10 | 56.43 | 3,410,951 | -0.93(-1.62%) |
Apr 25, 2022 | 56.87 | 57.39 | 55.79 | 57.36 | 1,895,184 | +0.05(+0.09%) |
Apr 22, 2022 | 58.69 | 58.82 | 57.19 | 57.31 | 1,837,945 | -1.88(-3.18%) |
Apr 21, 2022 | 60.14 | 60.14 | 58.89 | 59.19 | 3,286,903 | -0.26(-0.43%) |
Apr 20, 2022 | 59.19 | 60.04 | 59.07 | 59.45 | 1,572,431 | +0.87(+1.49%) |
Apr 19, 2022 | 57.52 | 58.75 | 57.52 | 58.58 | 1,858,540 | +1.21(+2.11%) |
Apr 18, 2022 | 57.25 | 57.88 | 56.98 | 57.37 | 1,637,341 | -0.32(-0.55%) |
Apr 14, 2022 | 58.83 | 59.01 | 57.54 | 57.69 | 2,522,990 | -0.96(-1.64%) |
Apr 13, 2022 | 57.93 | 58.69 | 57.78 | 58.65 | 2,294,518 | +0.54(+0.92%) |
Apr 12, 2022 | 58.56 | 59.34 | 57.78 | 58.11 | 2,265,758 | -0.24(-0.41%) |
Apr 11, 2022 | 58.85 | 59.12 | 58.17 | 58.35 | 2,324,665 | -0.60(-1.03%) |
Apr 08, 2022 | 59.31 | 59.55 | 58.60 | 58.96 | 2,732,773 | -0.29(-0.49%) |
Apr 07, 2022 | 58.50 | 59.53 | 57.99 | 59.24 | 2,279,422 | +0.47(+0.79%) |
Apr 06, 2022 | 58.44 | 58.98 | 57.67 | 58.78 | 2,357,790 | -0.57(-0.95%) |
Apr 05, 2022 | 60.39 | 60.62 | 59.07 | 59.34 | 2,265,953 | -1.05(-1.74%) |
Apr 04, 2022 | 60.21 | 60.74 | 59.47 | 60.39 | 3,843,200 | +0.28(+0.46%) |
Apr 01, 2022 | 60.86 | 61.03 | 59.67 | 60.12 | 3,360,206 | -0.30(-0.49%) |
Mar 31, 2022 | 61.36 | 61.71 | 60.41 | 60.41 | 2,401,253 | -1.19(-1.93%) |
Mar 30, 2022 | 62.15 | 62.67 | 61.38 | 61.60 | 1,676,203 | -1.14(-1.82%) |
Mar 29, 2022 | 62.54 | 63.39 | 62.09 | 62.74 | 1,817,684 | +1.19(+1.93%) |
Mar 28, 2022 | 60.90 | 61.59 | 60.65 | 61.55 | 1,736,024 | +0.53(+0.86%) |
Mar 25, 2022 | 60.96 | 61.29 | 60.63 | 61.03 | 1,782,496 | +0.23(+0.37%) |
Mar 24, 2022 | 60.04 | 60.93 | 59.80 | 60.80 | 2,264,180 | +1.00(+1.67%) |
Mar 23, 2022 | 60.36 | 60.68 | 59.76 | 59.80 | 2,564,633 | -1.10(-1.81%) |
Mar 22, 2022 | 61.08 | 61.81 | 60.86 | 60.90 | 1,577,549 | +0.04(+0.07%) |
Mar 21, 2022 | 61.07 | 61.57 | 60.55 | 60.86 | 2,100,312 | -0.52(-0.84%) |
Mar 18, 2022 | 60.50 | 61.73 | 60.33 | 61.38 | 4,456,310 | +0.89(+1.48%) |
Mar 17, 2022 | 59.49 | 60.50 | 58.88 | 60.48 | 3,594,580 | +1.41(+2.38%) |
Mar 16, 2022 | 57.01 | 59.58 | 57.01 | 59.08 | 3,911,429 | +2.57(+4.54%) |
Mar 15, 2022 | 56.81 | 57.83 | 56.12 | 56.51 | 2,953,384 | +0.03(+0.05%) |
Mar 14, 2022 | 57.46 | 58.06 | 56.36 | 56.48 | 4,433,949 | +0.71(+1.28%) |
Mar 11, 2022 | 56.50 | 57.12 | 55.68 | 55.76 | 6,555,271 | -0.24(-0.42%) |
Mar 10, 2022 | 56.99 | 57.30 | 55.59 | 56.00 | 7,592,885 | -1.99(-3.44%) |
Mar 09, 2022 | 57.30 | 59.11 | 57.22 | 57.99 | 5,868,487 | +2.18(+3.91%) |
Mar 08, 2022 | 57.30 | 57.69 | 55.80 | 55.81 | 7,373,298 | -1.48(-2.58%) |
Mar 07, 2022 | 60.09 | 60.12 | 57.22 | 57.29 | 6,279,154 | -2.80(-4.65%) |
Mar 04, 2022 | 61.18 | 61.86 | 59.86 | 60.09 | 4,639,843 | -2.26(-3.63%) |
Mar 03, 2022 | 63.88 | 63.91 | 61.76 | 62.35 | 5,117,928 | -1.31(-2.06%) |
Mar 02, 2022 | 63.23 | 64.08 | 62.99 | 63.66 | 2,622,118 | +0.83(+1.33%) |
Mar 01, 2022 | 64.05 | 64.29 | 62.35 | 62.82 | 3,087,042 | -1.38(-2.15%) |
Feb 28, 2022 | 63.88 | 64.48 | 63.49 | 64.20 | 2,890,511 | -0.73(-1.13%) |
Feb 25, 2022 | 63.59 | 65.27 | 63.76 | 64.94 | 2,666,210 | +1.11(+1.74%) |
Feb 24, 2022 | 60.90 | 63.88 | 60.44 | 63.83 | 3,830,191 | +1.86(+3.01%) |
Feb 23, 2022 | 63.26 | 63.32 | 61.82 | 61.96 | 3,064,324 | -1.13(-1.79%) |
Feb 22, 2022 | 62.43 | 63.40 | 62.37 | 63.09 | 3,973,717 | -0.05(-0.08%) |
Feb 18, 2022 | 63.14 | 0 | +0.38(+0.60%) | |||
Feb 17, 2022 | 64.21 | 64.23 | 62.56 | 62.76 | 5,456,699 | -1.97(-3.04%) |
Feb 16, 2022 | 64.57 | 65.06 | 63.78 | 64.73 | 1,915,334 | -0.33(-0.50%) |
Feb 15, 2022 | 65.35 | 65.58 | 64.67 | 65.06 | 2,012,619 | +0.63(+0.98%) |
Feb 14, 2022 | 64.55 | 65.17 | 64.11 | 64.43 | 2,947,105 | -0.21(-0.32%) |
Feb 11, 2022 | 65.15 | 65.65 | 64.07 | 64.64 | 5,272,214 | -0.50(-0.76%) |
Feb 10, 2022 | 64.48 | 65.95 | 64.15 | 65.13 | 3,337,600 | -0.71(-1.08%) |
Feb 09, 2022 | 65.74 | 66.56 | 65.58 | 65.84 | 2,661,531 | +0.90(+1.39%) |
Feb 08, 2022 | 63.27 | 65.03 | 63.02 | 64.94 | 3,263,772 | +1.67(+2.65%) |
Feb 07, 2022 | 63.64 | 63.88 | 63.01 | 63.27 | 3,626,383 | -0.51(-0.79%) |
Feb 04, 2022 | 64.54 | 64.97 | 62.44 | 63.77 | 6,033,423 | -1.64(-2.51%) |
Feb 03, 2022 | 68.56 | 65.41 | 65.42 | 8,640,247 | -5.52(-7.78%) | |
Feb 02, 2022 | 69.91 | 71.09 | 69.68 | 70.93 | 2,921,493 | +0.98(+1.40%) |