Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.05 | 58.25 | 58.03 | 58.13 | 2,422,331 | -0.20(-0.34%) |
Apr 28, 2022 | 58.31 | 58.37 | 58.20 | 58.33 | 1,862,540 | -0.13(-0.23%) |
Apr 27, 2022 | 58.63 | 58.66 | 58.41 | 58.47 | 6,045,801 | -0.16(-0.28%) |
Apr 26, 2022 | 58.62 | 58.67 | 58.50 | 58.63 | 3,097,787 | +0.29(+0.50%) |
Apr 25, 2022 | 58.41 | 58.58 | 58.32 | 58.33 | 2,277,568 | +0.24(+0.41%) |
Apr 22, 2022 | 57.90 | 58.13 | 57.88 | 58.10 | 1,504,422 | +0.04(+0.07%) |
Apr 21, 2022 | 58.14 | 58.15 | 57.88 | 58.06 | 1,656,320 | -0.24(-0.41%) |
Apr 20, 2022 | 58.19 | 58.35 | 58.15 | 58.29 | 1,584,555 | +0.25(+0.42%) |
Apr 19, 2022 | 58.21 | 58.28 | 58.04 | 58.05 | 1,581,214 | -0.34(-0.58%) |
Apr 18, 2022 | 58.51 | 58.51 | 58.39 | 58.39 | 3,585,378 | -0.07(-0.11%) |
Apr 14, 2022 | 58.73 | 58.76 | 58.43 | 58.46 | 2,227,138 | -0.37(-0.63%) |
Apr 13, 2022 | 58.87 | 59.04 | 58.79 | 58.83 | 1,285,107 | +0.07(+0.11%) |
Apr 12, 2022 | 58.69 | 58.87 | 58.64 | 58.76 | 1,801,979 | +0.30(+0.52%) |
Apr 11, 2022 | 58.43 | 58.48 | 58.40 | 58.46 | 1,280,470 | -0.09(-0.16%) |
Apr 08, 2022 | 58.49 | 58.64 | 58.49 | 58.55 | 1,205,606 | -0.21(-0.36%) |
Apr 07, 2022 | 58.75 | 58.86 | 58.68 | 58.76 | 1,846,360 | -0.01(-0.02%) |
Apr 06, 2022 | 58.60 | 58.89 | 58.60 | 58.77 | 2,911,943 | -0.02(-0.03%) |
Apr 05, 2022 | 59.15 | 59.16 | 58.76 | 58.79 | 7,088,175 | -0.49(-0.83%) |
Apr 04, 2022 | 59.29 | 59.30 | 59.18 | 59.28 | 2,376,143 | +0.05(+0.08%) |
Apr 01, 2022 | 59.16 | 59.37 | 59.14 | 59.23 | 2,178,817 | -0.37(-0.62%) |
Mar 31, 2022 | 59.60 | 59.67 | 59.52 | 59.61 | 1,750,956 | +0.06(+0.10%) |
Mar 30, 2022 | 59.30 | 59.56 | 59.29 | 59.55 | 1,938,715 | +0.14(+0.24%) |
Mar 29, 2022 | 59.30 | 59.42 | 59.20 | 59.41 | 5,987,349 | +0.21(+0.35%) |
Mar 28, 2022 | 59.19 | 59.34 | 59.15 | 59.20 | 1,150,149 | +0.05(+0.08%) |
Mar 25, 2022 | 59.43 | 59.44 | 59.11 | 59.15 | 7,110,182 | -0.49(-0.83%) |
Mar 24, 2022 | 59.64 | 59.73 | 59.61 | 59.64 | 1,266,867 | -0.18(-0.30%) |
Mar 23, 2022 | 59.70 | 59.85 | 59.62 | 59.82 | 1,050,243 | +0.22(+0.37%) |
Mar 22, 2022 | 59.63 | 59.66 | 59.56 | 59.61 | 1,567,982 | -0.19(-0.32%) |
Mar 21, 2022 | 60.08 | 60.13 | 59.77 | 59.80 | 1,242,158 | -0.58(-0.96%) |
Mar 18, 2022 | 60.31 | 60.41 | 60.30 | 60.37 | 1,484,477 | +0.10(+0.17%) |
Mar 17, 2022 | 60.34 | 60.43 | 60.22 | 60.27 | 1,446,851 | -0.06(-0.09%) |
Mar 16, 2022 | 60.38 | 60.44 | 60.07 | 60.33 | 2,384,837 | -0.13(-0.22%) |
Mar 15, 2022 | 60.70 | 60.71 | 60.42 | 60.46 | 1,928,681 | -0.01(-0.02%) |
Mar 14, 2022 | 60.67 | 60.69 | 60.47 | 60.47 | 2,049,121 | -0.50(-0.82%) |
Mar 11, 2022 | 60.96 | 61.01 | 60.90 | 60.97 | 1,124,540 | -0.05(-0.08%) |
Mar 10, 2022 | 61.06 | 60.93 | 61.02 | 1,515,363 | -0.21(-0.34%) | |
Mar 09, 2022 | 61.26 | 61.29 | 61.15 | 61.23 | 1,422,359 | -0.20(-0.32%) |
Mar 08, 2022 | 61.50 | 61.57 | 61.38 | 61.42 | 2,572,926 | -0.31(-0.51%) |
Mar 07, 2022 | 61.73 | 61.90 | 61.71 | 61.74 | 5,141,753 | -0.20(-0.32%) |
Mar 04, 2022 | 61.89 | 62.05 | 61.87 | 61.94 | 1,469,944 | +0.38(+0.62%) |
Mar 03, 2022 | 61.48 | 61.63 | 61.42 | 61.56 | 1,541,010 | +0.13(+0.22%) |
Mar 02, 2022 | 61.78 | 61.82 | 61.42 | 61.42 | 1,722,549 | -0.63(-1.01%) |
Mar 01, 2022 | 61.87 | 62.23 | 61.86 | 62.05 | 2,470,334 | +0.46(+0.75%) |
Feb 28, 2022 | 61.46 | 61.66 | 61.45 | 61.59 | 1,652,344 | +0.43(+0.70%) |
Feb 25, 2022 | 61.08 | 61.17 | 61.00 | 61.16 | 1,149,485 | -0.02(-0.03%) |
Feb 24, 2022 | 61.42 | 61.40 | 61.14 | 61.18 | 2,293,376 | +0.12(+0.20%) |
Feb 23, 2022 | 61.10 | 61.15 | 61.02 | 61.06 | 2,694,730 | -0.21(-0.34%) |
Feb 22, 2022 | 61.20 | 61.27 | 61.15 | 61.26 | 1,136,457 | -0.03(-0.05%) |
Feb 18, 2022 | 61.29 | 0 | +0.10(+0.17%) | |||
Feb 17, 2022 | 61.06 | 61.19 | 61.06 | 61.19 | 1,355,310 | +0.20(+0.33%) |
Feb 16, 2022 | 60.96 | 61.01 | 60.88 | 60.99 | 999,443 | +0.13(+0.22%) |
Feb 15, 2022 | 60.86 | 60.93 | 60.82 | 60.86 | 1,854,764 | -0.07(-0.11%) |
Feb 14, 2022 | 60.98 | 61.09 | 60.87 | 60.92 | 9,379,151 | -0.29(-0.48%) |
Feb 11, 2022 | 61.00 | 61.27 | 60.80 | 61.22 | 3,914,821 | +0.44(+0.72%) |
Feb 10, 2022 | 61.08 | 61.10 | 60.76 | 60.78 | 2,169,114 | -0.54(-0.88%) |
Feb 09, 2022 | 61.34 | 61.41 | 61.27 | 61.32 | 1,348,807 | +0.05(+0.08%) |
Feb 08, 2022 | 61.29 | 61.32 | 61.26 | 61.27 | 1,083,744 | -0.14(-0.23%) |
Feb 07, 2022 | 61.41 | 61.44 | 61.35 | 61.42 | 1,097,104 | +0.04(+0.06%) |
Feb 04, 2022 | 61.47 | 61.48 | 61.35 | 61.38 | 1,848,421 | -0.38(-0.61%) |
Feb 03, 2022 | 61.75 | 61.76 | 8,366,148 | -0.15(-0.24%) | ||
Feb 02, 2022 | 61.87 | 61.99 | 61.87 | 61.91 | 1,006,876 | +0.08(+0.12%) |