Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.20 | 57.46 | 56.10 | 56.18 | 1,101,518 | -0.51(-0.90%) |
Apr 28, 2022 | 55.63 | 56.77 | 55.27 | 56.69 | 1,192,971 | +0.50(+0.89%) |
Apr 27, 2022 | 56.49 | 56.93 | 56.07 | 56.19 | 1,169,331 | -0.77(-1.36%) |
Apr 26, 2022 | 58.49 | 58.58 | 56.85 | 56.96 | 1,233,947 | -1.28(-2.20%) |
Apr 25, 2022 | 57.97 | 58.28 | 57.17 | 58.24 | 1,362,450 | +0.24(+0.42%) |
Apr 22, 2022 | 59.32 | 59.37 | 57.95 | 58.00 | 1,058,759 | -2.08(-3.47%) |
Apr 21, 2022 | 61.94 | 62.04 | 59.99 | 60.08 | 1,239,321 | -0.05(-0.08%) |
Apr 20, 2022 | 59.64 | 60.62 | 59.62 | 60.13 | 1,438,222 | +2.25(+3.89%) |
Apr 19, 2022 | 57.15 | 57.94 | 57.15 | 57.88 | 1,353,417 | +0.46(+0.80%) |
Apr 18, 2022 | 57.35 | 57.70 | 57.16 | 57.42 | 754,320 | -0.06(-0.10%) |
Apr 14, 2022 | 57.51 | 57.69 | 57.19 | 57.48 | 984,661 | +0.20(+0.34%) |
Apr 13, 2022 | 56.64 | 57.42 | 56.62 | 57.28 | 991,021 | +0.62(+1.09%) |
Apr 12, 2022 | 56.94 | 57.56 | 56.51 | 56.67 | 1,314,688 | -0.53(-0.92%) |
Apr 11, 2022 | 57.13 | 57.71 | 57.06 | 57.19 | 1,493,137 | -0.28(-0.49%) |
Apr 08, 2022 | 57.16 | 57.93 | 57.00 | 57.48 | 987,710 | +0.30(+0.53%) |
Apr 07, 2022 | 57.08 | 57.35 | 56.71 | 57.17 | 2,082,289 | -1.25(-2.14%) |
Apr 06, 2022 | 58.33 | 58.72 | 58.10 | 58.43 | 1,435,750 | -1.03(-1.73%) |
Apr 05, 2022 | 59.59 | 60.01 | 59.24 | 59.45 | 638,255 | -0.99(-1.63%) |
Apr 04, 2022 | 60.01 | 60.85 | 59.94 | 60.44 | 901,329 | +0.58(+0.96%) |
Apr 01, 2022 | 59.44 | 59.87 | 59.17 | 59.86 | 1,237,394 | +1.13(+1.93%) |
Mar 31, 2022 | 59.06 | 59.47 | 58.66 | 58.73 | 1,687,570 | -1.30(-2.17%) |
Mar 30, 2022 | 60.15 | 60.40 | 59.88 | 60.03 | 1,042,601 | -0.43(-0.71%) |
Mar 29, 2022 | 60.90 | 61.17 | 59.91 | 60.46 | 1,138,532 | +1.48(+2.50%) |
Mar 28, 2022 | 58.67 | 58.98 | 58.04 | 58.98 | 1,410,326 | +0.79(+1.36%) |
Mar 25, 2022 | 57.83 | 58.33 | 57.77 | 58.19 | 1,135,843 | +0.37(+0.64%) |
Mar 24, 2022 | 57.26 | 57.85 | 57.12 | 57.82 | 1,463,654 | +0.41(+0.72%) |
Mar 23, 2022 | 57.41 | 57.87 | 57.26 | 57.41 | 2,821,544 | -1.52(-2.57%) |
Mar 22, 2022 | 58.78 | 59.12 | 58.42 | 58.92 | 1,391,330 | +0.22(+0.38%) |
Mar 21, 2022 | 58.62 | 58.96 | 58.37 | 58.70 | 1,673,189 | -0.57(-0.96%) |
Mar 18, 2022 | 57.63 | 59.59 | 57.52 | 59.27 | 2,260,939 | +0.87(+1.49%) |
Mar 17, 2022 | 57.96 | 58.82 | 57.69 | 58.40 | 1,308,105 | +0.05(+0.08%) |
Mar 16, 2022 | 57.51 | 58.91 | 57.24 | 58.35 | 1,884,040 | +2.23(+3.97%) |
Mar 15, 2022 | 56.00 | 56.16 | 55.25 | 56.12 | 2,143,976 | +0.34(+0.61%) |
Mar 14, 2022 | 56.00 | 56.67 | 55.52 | 55.78 | 1,868,842 | +1.10(+2.02%) |
Mar 11, 2022 | 56.06 | 56.33 | 54.64 | 54.67 | 1,906,022 | -0.12(-0.21%) |
Mar 10, 2022 | 54.64 | 55.57 | 54.42 | 54.79 | 2,278,295 | -1.13(-2.03%) |
Mar 09, 2022 | 55.64 | 56.65 | 54.95 | 55.92 | 2,453,281 | +3.48(+6.64%) |
Mar 08, 2022 | 52.14 | 53.52 | 51.48 | 52.44 | 4,220,833 | +0.66(+1.28%) |
Mar 07, 2022 | 53.33 | 53.47 | 51.60 | 51.78 | 5,275,203 | -2.86(-5.23%) |
Mar 04, 2022 | 54.84 | 55.09 | 54.11 | 54.63 | 3,370,768 | -2.24(-3.94%) |
Mar 03, 2022 | 57.64 | 58.00 | 56.33 | 56.87 | 2,817,779 | -0.76(-1.32%) |
Mar 02, 2022 | 57.28 | 58.12 | 57.22 | 57.63 | 2,267,184 | -0.10(-0.17%) |
Mar 01, 2022 | 58.61 | 59.14 | 57.21 | 57.73 | 3,929,926 | -2.73(-4.51%) |
Feb 28, 2022 | 61.07 | 61.68 | 59.72 | 60.46 | 2,890,056 | -4.13(-6.39%) |
Feb 25, 2022 | 62.88 | 64.59 | 63.76 | 64.59 | 2,477,574 | +3.92(+6.46%) |
Feb 24, 2022 | 59.06 | 60.78 | 58.38 | 60.67 | 2,385,001 | -0.60(-0.97%) |
Feb 23, 2022 | 62.27 | 62.44 | 60.72 | 61.26 | 1,854,080 | +1.19(+1.99%) |
Feb 22, 2022 | 60.14 | 60.74 | 59.68 | 60.07 | 1,307,562 | -1.58(-2.57%) |
Feb 18, 2022 | 61.65 | 0 | -0.11(-0.17%) | |||
Feb 17, 2022 | 62.06 | 62.30 | 61.57 | 61.76 | 882,077 | -1.04(-1.65%) |
Feb 16, 2022 | 62.33 | 62.82 | 62.14 | 62.80 | 1,130,767 | +1.59(+2.60%) |
Feb 15, 2022 | 60.73 | 61.42 | 60.69 | 61.20 | 756,982 | +0.77(+1.28%) |
Feb 14, 2022 | 61.12 | 61.16 | 59.92 | 60.43 | 1,043,769 | -0.75(-1.23%) |
Feb 11, 2022 | 61.87 | 62.50 | 60.85 | 61.18 | 1,385,684 | -1.09(-1.74%) |
Feb 10, 2022 | 61.67 | 63.27 | 61.59 | 62.27 | 2,047,793 | +1.78(+2.94%) |
Feb 09, 2022 | 60.59 | 60.63 | 60.26 | 60.49 | 869,483 | -0.21(-0.34%) |
Feb 08, 2022 | 60.46 | 61.07 | 60.20 | 60.69 | 762,267 | +0.57(+0.94%) |
Feb 07, 2022 | 59.70 | 60.64 | 59.70 | 60.13 | 1,245,907 | +0.33(+0.56%) |
Feb 04, 2022 | 59.59 | 60.15 | 59.25 | 59.80 | 1,105,136 | -0.59(-0.97%) |
Feb 03, 2022 | 60.87 | 61.07 | 60.38 | 1,324,679 | -2.06(-3.30%) | |
Feb 02, 2022 | 62.90 | 62.98 | 61.95 | 62.45 | 1,068,152 | +0.19(+0.30%) |