Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.51 | 56.00 | 54.35 | 54.44 | 1,489,488 | -1.39(-2.48%) |
Apr 28, 2022 | 55.80 | 56.06 | 54.94 | 55.82 | 1,353,667 | +0.84(+1.53%) |
Apr 27, 2022 | 55.41 | 56.05 | 54.86 | 54.98 | 4,064,995 | -0.42(-0.75%) |
Apr 26, 2022 | 56.79 | 56.89 | 55.36 | 55.40 | 1,593,138 | -1.94(-3.38%) |
Apr 25, 2022 | 56.70 | 57.42 | 56.24 | 57.34 | 1,508,533 | +0.16(+0.28%) |
Apr 22, 2022 | 59.65 | 59.73 | 57.13 | 57.18 | 2,279,768 | -3.00(-4.98%) |
Apr 21, 2022 | 61.56 | 61.79 | 60.10 | 60.18 | 1,463,736 | -1.03(-1.68%) |
Apr 20, 2022 | 60.07 | 61.60 | 59.87 | 61.21 | 1,748,458 | +1.35(+2.25%) |
Apr 19, 2022 | 58.31 | 59.94 | 58.31 | 59.86 | 1,669,356 | +1.69(+2.91%) |
Apr 18, 2022 | 58.71 | 58.95 | 57.89 | 58.17 | 1,211,767 | -0.72(-1.23%) |
Apr 14, 2022 | 59.86 | 59.95 | 58.83 | 58.89 | 1,204,590 | -0.81(-1.36%) |
Apr 13, 2022 | 58.96 | 59.80 | 58.81 | 59.70 | 974,451 | +0.61(+1.04%) |
Apr 12, 2022 | 59.98 | 60.37 | 58.79 | 59.09 | 1,021,919 | -0.69(-1.16%) |
Apr 11, 2022 | 61.06 | 61.07 | 59.70 | 59.78 | 1,269,478 | -1.64(-2.67%) |
Apr 08, 2022 | 61.58 | 61.89 | 61.17 | 61.42 | 1,184,292 | -0.12(-0.19%) |
Apr 07, 2022 | 60.16 | 61.82 | 59.98 | 61.54 | 1,020,825 | +1.19(+1.97%) |
Apr 06, 2022 | 59.68 | 60.46 | 59.10 | 60.35 | 1,716,889 | +0.07(+0.11%) |
Apr 05, 2022 | 60.32 | 60.96 | 60.13 | 60.29 | 1,032,525 | -0.12(-0.20%) |
Apr 04, 2022 | 60.99 | 61.01 | 60.06 | 60.40 | 1,320,039 | -0.68(-1.12%) |
Apr 01, 2022 | 60.62 | 61.16 | 60.38 | 61.09 | 970,639 | +0.77(+1.28%) |
Mar 31, 2022 | 60.75 | 61.19 | 60.27 | 60.32 | 641,737 | -0.50(-0.83%) |
Mar 30, 2022 | 60.80 | 61.09 | 60.51 | 60.82 | 761,853 | -0.06(-0.10%) |
Mar 29, 2022 | 60.41 | 60.94 | 60.38 | 60.88 | 1,402,563 | +1.05(+1.75%) |
Mar 28, 2022 | 59.09 | 59.85 | 58.95 | 59.83 | 1,025,931 | +0.81(+1.37%) |
Mar 25, 2022 | 58.88 | 59.11 | 58.47 | 59.02 | 866,204 | +0.48(+0.83%) |
Mar 24, 2022 | 58.01 | 58.56 | 57.69 | 58.53 | 1,208,428 | +0.76(+1.31%) |
Mar 23, 2022 | 59.27 | 59.27 | 57.65 | 57.78 | 1,368,311 | -1.94(-3.25%) |
Mar 22, 2022 | 59.63 | 60.07 | 59.44 | 59.72 | 1,716,990 | +0.18(+0.30%) |
Mar 21, 2022 | 59.62 | 60.02 | 59.14 | 59.54 | 1,081,763 | -0.37(-0.61%) |
Mar 18, 2022 | 59.13 | 60.00 | 58.87 | 59.90 | 758,377 | +0.77(+1.31%) |
Mar 17, 2022 | 57.86 | 59.14 | 57.83 | 59.13 | 827,170 | +1.09(+1.87%) |
Mar 16, 2022 | 57.05 | 58.04 | 56.73 | 58.04 | 1,163,555 | +1.55(+2.75%) |
Mar 15, 2022 | 55.76 | 56.59 | 55.71 | 56.49 | 1,041,302 | +1.25(+2.26%) |
Mar 14, 2022 | 55.53 | 56.56 | 55.14 | 55.24 | 996,629 | -0.16(-0.29%) |
Mar 11, 2022 | 57.03 | 57.04 | 55.36 | 55.40 | 1,331,498 | -1.12(-1.98%) |
Mar 10, 2022 | 56.25 | 56.65 | 55.96 | 56.52 | 947,872 | -0.52(-0.92%) |
Mar 09, 2022 | 56.99 | 57.28 | 56.50 | 57.05 | 1,270,629 | +1.27(+2.27%) |
Mar 08, 2022 | 57.34 | 57.40 | 55.78 | 55.78 | 1,820,351 | -1.82(-3.16%) |
Mar 07, 2022 | 58.78 | 58.92 | 57.30 | 57.60 | 1,479,051 | -1.45(-2.46%) |
Mar 04, 2022 | 58.64 | 59.12 | 57.98 | 59.05 | 1,463,193 | -0.04(-0.07%) |
Mar 03, 2022 | 59.44 | 59.77 | 58.70 | 59.09 | 1,348,033 | +0.04(+0.07%) |
Mar 02, 2022 | 58.41 | 59.41 | 58.34 | 59.05 | 1,347,179 | +0.91(+1.57%) |
Mar 01, 2022 | 58.37 | 58.85 | 57.76 | 58.14 | 1,506,591 | -0.43(-0.73%) |
Feb 28, 2022 | 58.23 | 58.86 | 57.91 | 58.57 | 1,274,499 | -0.44(-0.74%) |
Feb 25, 2022 | 57.66 | 59.05 | 57.80 | 59.00 | 2,207,211 | +1.42(+2.47%) |
Feb 24, 2022 | 55.01 | 57.69 | 54.91 | 57.58 | 3,541,140 | +1.42(+2.54%) |
Feb 23, 2022 | 56.73 | 57.09 | 56.08 | 56.15 | 1,848,284 | -0.28(-0.49%) |
Feb 22, 2022 | 55.77 | 57.04 | 55.77 | 56.43 | 2,396,268 | +0.38(+0.67%) |
Feb 18, 2022 | 56.06 | 0 | -0.70(-1.24%) | |||
Feb 17, 2022 | 57.89 | 57.90 | 56.75 | 56.76 | 1,083,381 | -1.56(-2.68%) |
Feb 16, 2022 | 58.33 | 58.48 | 57.30 | 58.32 | 2,627,740 | -0.29(-0.49%) |
Feb 15, 2022 | 58.50 | 58.94 | 58.22 | 58.61 | 792,387 | +0.88(+1.53%) |
Feb 14, 2022 | 58.37 | 58.61 | 57.37 | 57.73 | 1,273,600 | -0.74(-1.27%) |
Feb 11, 2022 | 59.75 | 60.14 | 58.34 | 58.47 | 1,658,141 | -1.25(-2.09%) |
Feb 10, 2022 | 59.77 | 60.60 | 59.44 | 59.72 | 1,488,021 | -0.90(-1.49%) |
Feb 09, 2022 | 60.13 | 60.81 | 60.13 | 60.62 | 1,579,755 | +1.03(+1.73%) |
Feb 08, 2022 | 58.64 | 59.75 | 58.46 | 59.59 | 998,203 | +0.81(+1.38%) |
Feb 07, 2022 | 59.18 | 59.58 | 58.64 | 58.78 | 934,629 | -0.48(-0.82%) |
Feb 04, 2022 | 58.88 | 59.74 | 58.70 | 59.26 | 1,141,979 | +0.06(+0.10%) |
Feb 03, 2022 | 58.97 | 59.20 | 1,519,983 | -0.26(-0.43%) | ||
Feb 02, 2022 | 59.14 | 59.65 | 58.75 | 59.46 | 1,492,710 | +0.68(+1.16%) |