Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.25 | 56.37 | 54.35 | 54.55 | 5,328,197 | -1.89(-3.34%) |
Apr 28, 2022 | 57.62 | 57.62 | 55.01 | 56.44 | 4,508,752 | -1.49(-2.56%) |
Apr 27, 2022 | 58.21 | 58.68 | 57.47 | 57.93 | 3,364,623 | +0.05(+0.08%) |
Apr 26, 2022 | 58.75 | 59.35 | 57.85 | 57.88 | 2,450,976 | -1.55(-2.61%) |
Apr 25, 2022 | 59.72 | 59.81 | 57.95 | 59.43 | 3,836,760 | -0.92(-1.53%) |
Apr 22, 2022 | 62.13 | 62.25 | 60.29 | 60.36 | 2,841,191 | -2.03(-3.25%) |
Apr 21, 2022 | 63.81 | 64.00 | 62.31 | 62.38 | 2,620,025 | -1.07(-1.68%) |
Apr 20, 2022 | 62.48 | 63.72 | 62.06 | 63.45 | 3,536,555 | +1.08(+1.73%) |
Apr 19, 2022 | 62.52 | 62.82 | 61.77 | 62.37 | 2,513,051 | -0.03(-0.05%) |
Apr 18, 2022 | 62.01 | 62.76 | 62.01 | 62.40 | 2,082,108 | +0.18(+0.29%) |
Apr 14, 2022 | 61.88 | 62.46 | 61.50 | 62.22 | 1,809,094 | +0.32(+0.52%) |
Apr 13, 2022 | 61.56 | 62.07 | 61.06 | 61.90 | 1,934,320 | +0.10(+0.15%) |
Apr 12, 2022 | 62.18 | 62.81 | 61.46 | 61.80 | 1,974,162 | -0.29(-0.46%) |
Apr 11, 2022 | 62.62 | 63.14 | 61.99 | 62.09 | 2,025,946 | -0.31(-0.50%) |
Apr 08, 2022 | 62.44 | 62.89 | 62.20 | 62.40 | 2,533,316 | +0.33(+0.54%) |
Apr 07, 2022 | 61.80 | 62.42 | 60.85 | 62.07 | 2,737,838 | +0.10(+0.15%) |
Apr 06, 2022 | 60.84 | 62.12 | 60.46 | 61.97 | 3,645,053 | +1.24(+2.04%) |
Apr 05, 2022 | 60.58 | 61.29 | 60.26 | 60.74 | 1,957,623 | +0.15(+0.25%) |
Apr 04, 2022 | 61.55 | 61.58 | 60.27 | 60.58 | 1,976,697 | -1.17(-1.90%) |
Apr 01, 2022 | 61.78 | 62.07 | 61.16 | 61.76 | 2,272,086 | +0.43(+0.70%) |
Mar 31, 2022 | 62.34 | 62.87 | 61.31 | 61.33 | 3,183,752 | -1.06(-1.69%) |
Mar 30, 2022 | 62.27 | 62.70 | 61.93 | 62.38 | 2,005,118 | +0.17(+0.28%) |
Mar 29, 2022 | 62.69 | 62.97 | 61.69 | 62.21 | 1,761,990 | +0.04(+0.06%) |
Mar 28, 2022 | 62.20 | 62.21 | 61.48 | 62.17 | 1,944,307 | -0.24(-0.38%) |
Mar 25, 2022 | 61.21 | 62.42 | 61.17 | 62.41 | 2,016,972 | +0.99(+1.61%) |
Mar 24, 2022 | 60.86 | 61.48 | 60.77 | 61.42 | 1,308,468 | +0.71(+1.18%) |
Mar 23, 2022 | 61.15 | 61.40 | 60.69 | 60.71 | 1,958,303 | -0.69(-1.12%) |
Mar 22, 2022 | 60.96 | 61.73 | 60.84 | 61.39 | 2,591,249 | +1.01(+1.67%) |
Mar 21, 2022 | 60.39 | 60.69 | 59.99 | 60.38 | 2,114,196 | +0.43(+0.71%) |
Mar 18, 2022 | 59.76 | 60.09 | 58.96 | 59.96 | 6,457,661 | +0.05(+0.08%) |
Mar 17, 2022 | 59.08 | 59.91 | 58.76 | 59.91 | 2,226,136 | +0.27(+0.45%) |
Mar 16, 2022 | 59.02 | 59.66 | 58.38 | 59.64 | 3,156,756 | +1.30(+2.22%) |
Mar 15, 2022 | 58.24 | 58.60 | 57.67 | 58.35 | 2,276,390 | +0.40(+0.69%) |
Mar 14, 2022 | 57.85 | 58.51 | 57.35 | 57.95 | 2,322,787 | +0.84(+1.47%) |
Mar 11, 2022 | 57.51 | 57.92 | 57.05 | 57.11 | 2,339,864 | +0.00(+0.00%) |
Mar 10, 2022 | 56.89 | 56.43 | 57.11 | 2,608,879 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.86 | 58.33 | 57.32 | 57.52 | 3,087,321 | +1.10(+1.96%) |
Mar 08, 2022 | 56.84 | 58.10 | 56.32 | 56.41 | 3,233,089 | +0.19(+0.34%) |
Mar 07, 2022 | 56.55 | 56.85 | 56.10 | 56.22 | 3,704,743 | -1.02(-1.78%) |
Mar 04, 2022 | 57.08 | 57.72 | 56.65 | 57.24 | 2,943,703 | -1.01(-1.73%) |
Mar 03, 2022 | 57.51 | 58.37 | 57.34 | 58.25 | 3,374,974 | +0.97(+1.70%) |
Mar 02, 2022 | 56.27 | 57.58 | 55.81 | 57.28 | 3,104,674 | +1.58(+2.84%) |
Mar 01, 2022 | 57.65 | 57.92 | 55.49 | 55.70 | 3,933,919 | -2.49(-4.27%) |
Feb 28, 2022 | 57.42 | 58.59 | 56.91 | 58.18 | 3,692,140 | -0.82(-1.39%) |
Feb 25, 2022 | 57.33 | 59.17 | 58.17 | 59.00 | 3,962,972 | +2.22(+3.91%) |
Feb 24, 2022 | 57.07 | 57.13 | 55.72 | 56.78 | 4,948,224 | -1.88(-3.20%) |
Feb 23, 2022 | 60.05 | 60.32 | 58.56 | 58.66 | 2,781,680 | -1.12(-1.88%) |
Feb 22, 2022 | 60.20 | 60.31 | 59.32 | 59.78 | 2,838,268 | -0.38(-0.63%) |
Feb 18, 2022 | 60.16 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.82 | 61.12 | 59.97 | 60.19 | 3,549,485 | -1.26(-2.05%) |
Feb 16, 2022 | 61.17 | 61.77 | 60.92 | 61.45 | 3,173,228 | -0.04(-0.06%) |
Feb 15, 2022 | 61.43 | 61.95 | 61.28 | 61.49 | 2,781,004 | +0.70(+1.16%) |
Feb 14, 2022 | 61.64 | 62.08 | 60.30 | 60.78 | 4,263,942 | -1.03(-1.67%) |
Feb 11, 2022 | 61.98 | 62.99 | 61.44 | 61.82 | 4,554,920 | -0.23(-0.37%) |
Feb 10, 2022 | 62.29 | 63.39 | 62.00 | 62.04 | 4,830,387 | -0.46(-0.74%) |
Feb 09, 2022 | 62.68 | 62.99 | 62.41 | 62.51 | 2,744,271 | +0.00(+0.00%) |
Feb 08, 2022 | 62.21 | 62.76 | 61.75 | 62.51 | 3,719,060 | +0.73(+1.18%) |
Feb 07, 2022 | 61.39 | 62.33 | 61.18 | 61.78 | 3,435,371 | +0.55(+0.90%) |
Feb 04, 2022 | 60.26 | 61.78 | 60.09 | 61.23 | 3,838,495 | +0.89(+1.47%) |
Feb 03, 2022 | 60.28 | 60.34 | 4,119,432 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.53 | 60.45 | 59.35 | 60.28 | 4,267,752 | +0.76(+1.27%) |