Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.55 | 61.00 | 58.61 | 59.63 | 3,512 | -0.87(-1.44%) |
Apr 28, 2022 | 59.51 | 60.50 | 59.51 | 60.50 | 498 | +2.39(+4.12%) |
Apr 27, 2022 | 59.11 | 59.11 | 58.10 | 58.11 | 1,774 | -0.18(-0.31%) |
Apr 26, 2022 | 58.44 | 58.45 | 58.23 | 58.29 | 994 | +0.05(+0.08%) |
Apr 25, 2022 | 58.56 | 58.56 | 58.20 | 58.24 | 4,559 | -0.93(-1.58%) |
Apr 22, 2022 | 59.56 | 59.56 | 59.05 | 59.17 | 3,706 | -1.99(-3.25%) |
Apr 21, 2022 | 61.15 | 61.33 | 61.10 | 61.16 | 1,337 | +0.83(+1.37%) |
Apr 20, 2022 | 60.99 | 60.99 | 60.33 | 60.33 | 1,031 | -0.34(-0.56%) |
Apr 19, 2022 | 61.04 | 61.04 | 60.67 | 60.67 | 2,337 | -1.64(-2.62%) |
Apr 18, 2022 | 62.00 | 62.57 | 61.79 | 62.30 | 2,400 | +0.20(+0.33%) |
Apr 14, 2022 | 62.16 | 62.19 | 61.42 | 62.10 | 3,169 | -0.02(-0.03%) |
Apr 13, 2022 | 62.69 | 62.69 | 61.86 | 62.12 | 10,942 | -0.18(-0.30%) |
Apr 12, 2022 | 62.55 | 62.55 | 62.24 | 62.31 | 38,983 | -0.07(-0.12%) |
Apr 11, 2022 | 62.66 | 62.66 | 62.10 | 62.38 | 3,293 | -0.11(-0.18%) |
Apr 08, 2022 | 62.37 | 62.68 | 62.34 | 62.49 | 3,243 | +1.39(+2.27%) |
Apr 07, 2022 | 60.89 | 61.14 | 60.89 | 61.11 | 1,785 | +0.81(+1.35%) |
Apr 06, 2022 | 60.30 | 60.30 | 60.02 | 60.30 | 812 | -0.09(-0.14%) |
Apr 05, 2022 | 60.35 | 60.60 | 60.21 | 60.38 | 9,012 | +0.15(+0.25%) |
Apr 04, 2022 | 60.42 | 60.69 | 60.23 | 60.23 | 5,289 | +0.77(+1.29%) |
Apr 01, 2022 | 59.67 | 59.82 | 59.38 | 59.46 | 6,258 | -0.52(-0.87%) |
Mar 31, 2022 | 59.88 | 59.99 | 59.50 | 59.99 | 15,012 | +0.11(+0.19%) |
Mar 30, 2022 | 59.56 | 59.94 | 59.56 | 59.87 | 3,639 | +1.08(+1.85%) |
Mar 29, 2022 | 58.37 | 59.00 | 58.34 | 58.79 | 4,607 | -1.50(-2.49%) |
Mar 28, 2022 | 59.85 | 60.39 | 59.85 | 60.29 | 2,239 | -0.20(-0.33%) |
Mar 25, 2022 | 60.18 | 60.52 | 59.94 | 60.49 | 14,100 | +1.21(+2.04%) |
Mar 24, 2022 | 59.42 | 59.42 | 59.09 | 59.28 | 6,363 | +0.27(+0.46%) |
Mar 23, 2022 | 59.46 | 59.46 | 59.01 | 59.01 | 3,002 | +0.16(+0.27%) |
Mar 22, 2022 | 59.01 | 59.03 | 58.85 | 58.85 | 2,075 | -0.49(-0.83%) |
Mar 21, 2022 | 58.90 | 59.37 | 58.90 | 59.34 | 5,469 | +1.03(+1.77%) |
Mar 18, 2022 | 58.09 | 58.33 | 58.09 | 58.31 | 2,779 | +0.75(+1.30%) |
Mar 17, 2022 | 57.57 | 57.71 | 57.56 | 57.56 | 1,323 | +0.54(+0.95%) |
Mar 16, 2022 | 57.44 | 57.44 | 56.87 | 57.02 | 16,223 | -0.42(-0.74%) |
Mar 15, 2022 | 57.52 | 57.75 | 57.15 | 57.44 | 4,631 | -1.30(-2.21%) |
Mar 14, 2022 | 58.43 | 58.79 | 58.41 | 58.74 | 1,148 | -0.35(-0.60%) |
Mar 11, 2022 | 58.85 | 59.15 | 58.58 | 59.09 | 2,905 | +0.24(+0.42%) |
Mar 10, 2022 | 59.25 | 59.25 | 58.71 | 58.85 | 7,790 | +0.37(+0.64%) |
Mar 09, 2022 | 58.48 | 58.48 | 58.48 | 58.48 | 501 | -1.16(-1.95%) |
Mar 08, 2022 | 59.70 | 60.44 | 59.55 | 59.64 | 5,406 | +0.41(+0.70%) |
Mar 07, 2022 | 59.75 | 59.89 | 58.95 | 59.23 | 10,845 | -0.62(-1.03%) |
Mar 04, 2022 | 58.55 | 59.84 | 58.55 | 59.84 | 8,576 | +1.59(+2.73%) |
Mar 03, 2022 | 57.06 | 58.31 | 57.06 | 58.25 | 8,680 | +1.03(+1.81%) |
Mar 02, 2022 | 56.85 | 57.22 | 56.84 | 57.22 | 1,118 | +1.15(+2.05%) |
Mar 01, 2022 | 55.51 | 56.46 | 55.51 | 56.07 | 2,912 | +1.85(+3.40%) |
Feb 28, 2022 | 54.15 | 54.22 | 54.15 | 54.22 | 1,132 | +0.01(+0.03%) |
Feb 25, 2022 | 54.44 | 54.30 | 54.05 | 54.21 | 7,093 | -0.88(-1.60%) |
Feb 24, 2022 | 55.77 | 55.80 | 55.00 | 55.09 | 26,667 | +0.15(+0.28%) |
Feb 23, 2022 | 54.89 | 55.00 | 54.84 | 54.93 | 2,504 | -0.05(-0.10%) |
Feb 22, 2022 | 54.93 | 55.04 | 54.80 | 54.99 | 11,761 | +0.82(+1.50%) |
Feb 18, 2022 | 54.17 | 0 | -0.22(-0.40%) | |||
Feb 17, 2022 | 54.01 | 54.39 | 54.01 | 54.39 | 305 | +0.41(+0.76%) |
Feb 16, 2022 | 53.98 | 53.98 | 53.98 | 53.98 | 23 | -0.17(-0.32%) |
Feb 15, 2022 | 54.26 | 54.26 | 53.74 | 54.15 | 1,826 | -0.16(-0.30%) |
Feb 14, 2022 | 54.41 | 54.41 | 54.31 | 54.31 | 402 | -0.36(-0.66%) |
Feb 11, 2022 | 54.45 | 54.81 | 54.45 | 54.67 | 615 | -0.21(-0.38%) |
Feb 10, 2022 | 55.10 | 55.34 | 54.87 | 54.89 | 3,275 | -0.27(-0.49%) |
Feb 09, 2022 | 55.27 | 55.76 | 55.16 | 55.16 | 601 | +0.90(+1.66%) |
Feb 08, 2022 | 54.35 | 54.35 | 54.25 | 54.26 | 2,068 | +0.12(+0.21%) |
Feb 07, 2022 | 54.14 | 54.14 | 54.14 | 54.14 | 105 | -0.64(-1.17%) |
Feb 04, 2022 | 54.56 | 54.78 | 54.38 | 54.78 | 11,814 | +0.70(+1.29%) |
Feb 03, 2022 | 53.38 | 54.08 | 2,130 | +0.38(+0.71%) | ||
Feb 02, 2022 | 54.23 | 54.23 | 53.70 | 53.70 | 2,608 | -1.82(-3.28%) |