Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.65 | 56.08 | 54.72 | 54.80 | 12,349,473 | -0.66(-1.19%) |
Apr 28, 2022 | 55.02 | 55.57 | 54.59 | 55.46 | 9,857,653 | +1.00(+1.83%) |
Apr 27, 2022 | 54.60 | 54.93 | 54.41 | 54.46 | 12,394,671 | +0.21(+0.39%) |
Apr 26, 2022 | 55.09 | 55.11 | 54.23 | 54.25 | 10,510,595 | -1.17(-2.11%) |
Apr 25, 2022 | 55.05 | 55.45 | 54.81 | 55.42 | 9,764,658 | +0.34(+0.61%) |
Apr 22, 2022 | 55.84 | 55.93 | 55.02 | 55.08 | 8,455,853 | -0.83(-1.49%) |
Apr 21, 2022 | 56.84 | 56.99 | 55.87 | 55.91 | 10,507,273 | -0.46(-0.82%) |
Apr 20, 2022 | 56.47 | 56.56 | 56.19 | 56.38 | 6,235,272 | +0.52(+0.94%) |
Apr 19, 2022 | 55.31 | 55.89 | 55.28 | 55.85 | 5,780,193 | +0.01(+0.02%) |
Apr 18, 2022 | 55.93 | 56.16 | 55.69 | 55.84 | 6,411,931 | -0.68(-1.20%) |
Apr 14, 2022 | 57.02 | 57.18 | 56.49 | 56.52 | 6,284,244 | -0.15(-0.27%) |
Apr 13, 2022 | 56.21 | 56.74 | 56.18 | 56.68 | 5,443,506 | +0.80(+1.44%) |
Apr 12, 2022 | 56.39 | 56.45 | 55.77 | 55.87 | 5,962,970 | -0.75(-1.32%) |
Apr 11, 2022 | 56.82 | 56.96 | 56.52 | 56.62 | 6,196,454 | -0.90(-1.56%) |
Apr 08, 2022 | 57.39 | 57.75 | 57.35 | 57.52 | 5,012,659 | -0.24(-0.42%) |
Apr 07, 2022 | 57.58 | 58.03 | 57.41 | 57.76 | 5,719,078 | -0.20(-0.35%) |
Apr 06, 2022 | 58.02 | 58.22 | 57.68 | 57.96 | 6,444,971 | -0.88(-1.50%) |
Apr 05, 2022 | 59.49 | 59.55 | 58.72 | 58.84 | 5,534,277 | -1.58(-2.61%) |
Apr 04, 2022 | 60.01 | 60.47 | 59.95 | 60.42 | 5,343,827 | +0.48(+0.81%) |
Apr 01, 2022 | 59.69 | 59.97 | 59.56 | 59.94 | 7,319,677 | +0.31(+0.52%) |
Mar 31, 2022 | 60.14 | 60.38 | 59.57 | 59.63 | 6,159,691 | -0.73(-1.20%) |
Mar 30, 2022 | 60.53 | 60.83 | 60.08 | 60.35 | 9,874,670 | -0.64(-1.05%) |
Mar 29, 2022 | 60.95 | 61.20 | 60.56 | 60.99 | 4,870,191 | +1.18(+1.97%) |
Mar 28, 2022 | 59.65 | 59.83 | 59.56 | 59.81 | 4,821,880 | -0.91(-1.50%) |
Mar 25, 2022 | 60.55 | 60.80 | 60.36 | 60.72 | 3,494,238 | -0.01(-0.02%) |
Mar 24, 2022 | 60.49 | 60.77 | 60.39 | 60.73 | 3,337,206 | +0.66(+1.10%) |
Mar 23, 2022 | 60.41 | 60.58 | 60.02 | 60.07 | 5,657,460 | -0.36(-0.59%) |
Mar 22, 2022 | 60.16 | 60.56 | 60.14 | 60.43 | 7,655,551 | +0.18(+0.31%) |
Mar 21, 2022 | 60.36 | 60.58 | 60.03 | 60.25 | 6,103,871 | -0.02(-0.03%) |
Mar 18, 2022 | 59.61 | 60.35 | 59.54 | 60.27 | 9,003,408 | +0.76(+1.28%) |
Mar 17, 2022 | 59.08 | 59.53 | 58.97 | 59.50 | 8,070,141 | +0.55(+0.94%) |
Mar 16, 2022 | 58.52 | 59.03 | 57.83 | 58.95 | 11,563,878 | +1.29(+2.23%) |
Mar 15, 2022 | 57.03 | 57.81 | 56.95 | 57.66 | 11,770,861 | +0.93(+1.64%) |
Mar 14, 2022 | 57.01 | 57.29 | 56.59 | 56.73 | 5,004,725 | +0.08(+0.14%) |
Mar 11, 2022 | 57.68 | 57.73 | 56.58 | 56.66 | 5,942,256 | -0.93(-1.61%) |
Mar 10, 2022 | 57.72 | 57.35 | 57.59 | 16,452,138 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.51 | 57.91 | 57.21 | 57.83 | 7,656,717 | +1.52(+2.70%) |
Mar 08, 2022 | 56.55 | 57.14 | 56.07 | 56.31 | 14,521,712 | -0.82(-1.44%) |
Mar 07, 2022 | 58.11 | 58.13 | 57.01 | 57.13 | 10,049,074 | -2.08(-3.51%) |
Mar 04, 2022 | 58.98 | 59.36 | 58.89 | 59.21 | 7,472,403 | -0.77(-1.29%) |
Mar 03, 2022 | 60.30 | 60.33 | 59.68 | 59.99 | 6,212,186 | -0.30(-0.50%) |
Mar 02, 2022 | 60.02 | 60.35 | 59.90 | 60.29 | 5,759,848 | +0.20(+0.34%) |
Mar 01, 2022 | 60.82 | 60.94 | 59.87 | 60.08 | 9,168,304 | -0.83(-1.37%) |
Feb 28, 2022 | 60.87 | 61.36 | 60.73 | 60.92 | 8,098,455 | -0.59(-0.96%) |
Feb 25, 2022 | 60.73 | 61.52 | 60.86 | 61.51 | 12,009,699 | +1.39(+2.32%) |
Feb 24, 2022 | 59.22 | 60.13 | 58.88 | 60.11 | 16,729,677 | -0.35(-0.58%) |
Feb 23, 2022 | 61.36 | 61.41 | 60.35 | 60.46 | 11,218,882 | -0.63(-1.03%) |
Feb 22, 2022 | 61.21 | 61.56 | 60.89 | 61.09 | 9,778,539 | -0.49(-0.80%) |
Feb 18, 2022 | 61.58 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 62.12 | 62.18 | 61.61 | 61.68 | 5,979,592 | -0.92(-1.47%) |
Feb 16, 2022 | 62.21 | 62.73 | 62.20 | 62.60 | 4,824,994 | +0.01(+0.02%) |
Feb 15, 2022 | 62.22 | 62.65 | 62.22 | 62.59 | 4,211,637 | +0.69(+1.11%) |
Feb 14, 2022 | 61.98 | 62.08 | 61.60 | 61.90 | 7,561,320 | +0.00(+0.00%) |
Feb 11, 2022 | 62.43 | 62.64 | 61.81 | 61.90 | 11,968,026 | -0.50(-0.81%) |
Feb 10, 2022 | 62.32 | 63.16 | 62.31 | 62.41 | 5,123,327 | -1.01(-1.59%) |
Feb 09, 2022 | 63.20 | 63.42 | 63.10 | 63.41 | 3,714,256 | +0.86(+1.38%) |
Feb 08, 2022 | 62.23 | 62.62 | 62.14 | 62.55 | 4,798,892 | +0.36(+0.58%) |
Feb 07, 2022 | 62.30 | 62.57 | 62.15 | 62.19 | 4,810,420 | +0.04(+0.06%) |
Feb 04, 2022 | 61.81 | 62.40 | 61.72 | 62.15 | 4,993,997 | +0.48(+0.78%) |
Feb 03, 2022 | 62.16 | 62.40 | 61.61 | 61.67 | 5,772,983 | -1.32(-2.09%) |
Feb 02, 2022 | 63.08 | 63.17 | 62.71 | 62.99 | 3,737,440 | +0.95(+1.53%) |