Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.57 | 60.57 | 59.41 | 59.48 | 144,330 | -1.06(-1.74%) |
Apr 28, 2022 | 59.97 | 60.69 | 59.68 | 60.54 | 50,243 | +0.69(+1.14%) |
Apr 27, 2022 | 59.80 | 60.29 | 59.60 | 59.85 | 47,768 | +0.11(+0.19%) |
Apr 26, 2022 | 60.59 | 60.82 | 59.63 | 59.74 | 60,260 | -1.12(-1.85%) |
Apr 25, 2022 | 60.55 | 60.89 | 59.91 | 60.86 | 23,238 | +0.38(+0.63%) |
Apr 22, 2022 | 61.33 | 61.38 | 60.45 | 60.48 | 76,432 | -0.71(-1.17%) |
Apr 21, 2022 | 61.64 | 61.81 | 61.16 | 61.19 | 35,426 | -0.17(-0.28%) |
Apr 20, 2022 | 60.90 | 61.49 | 60.90 | 61.36 | 52,145 | +0.81(+1.34%) |
Apr 19, 2022 | 59.89 | 60.71 | 59.89 | 60.56 | 44,385 | +0.51(+0.86%) |
Apr 18, 2022 | 60.41 | 60.52 | 59.86 | 60.04 | 35,155 | -0.50(-0.83%) |
Apr 14, 2022 | 60.61 | 60.82 | 60.51 | 60.55 | 34,898 | -0.12(-0.20%) |
Apr 13, 2022 | 60.23 | 60.73 | 59.99 | 60.67 | 28,487 | +0.37(+0.62%) |
Apr 12, 2022 | 60.60 | 60.67 | 60.20 | 60.30 | 57,661 | -0.30(-0.49%) |
Apr 11, 2022 | 60.71 | 60.89 | 60.54 | 60.59 | 48,384 | -0.19(-0.31%) |
Apr 08, 2022 | 60.58 | 60.92 | 60.47 | 60.78 | 53,081 | +0.13(+0.22%) |
Apr 07, 2022 | 60.16 | 60.75 | 60.11 | 60.65 | 26,090 | +0.49(+0.81%) |
Apr 06, 2022 | 59.45 | 60.23 | 59.32 | 60.17 | 32,624 | +0.31(+0.52%) |
Apr 05, 2022 | 59.69 | 60.34 | 59.66 | 59.85 | 62,797 | +0.07(+0.11%) |
Apr 04, 2022 | 59.77 | 59.86 | 59.35 | 59.78 | 126,072 | -0.10(-0.16%) |
Apr 01, 2022 | 59.49 | 59.94 | 59.32 | 59.88 | 114,429 | +0.77(+1.30%) |
Mar 31, 2022 | 59.39 | 59.56 | 59.11 | 59.11 | 71,656 | -0.52(-0.88%) |
Mar 30, 2022 | 59.42 | 59.63 | 59.29 | 59.63 | 37,085 | +0.14(+0.24%) |
Mar 29, 2022 | 59.58 | 59.78 | 59.09 | 59.49 | 37,559 | +0.68(+1.15%) |
Mar 28, 2022 | 58.57 | 58.81 | 58.38 | 58.81 | 20,280 | +0.26(+0.44%) |
Mar 25, 2022 | 58.37 | 58.63 | 58.21 | 58.56 | 23,009 | +0.32(+0.56%) |
Mar 24, 2022 | 58.01 | 58.28 | 57.94 | 58.23 | 63,056 | +0.44(+0.76%) |
Mar 23, 2022 | 58.19 | 58.28 | 57.80 | 57.80 | 110,778 | -0.75(-1.28%) |
Mar 22, 2022 | 58.32 | 58.58 | 58.15 | 58.55 | 49,209 | +0.55(+0.95%) |
Mar 21, 2022 | 58.24 | 58.53 | 57.82 | 58.00 | 17,996 | -0.26(-0.44%) |
Mar 18, 2022 | 57.69 | 58.33 | 57.68 | 58.25 | 29,199 | +0.42(+0.72%) |
Mar 17, 2022 | 57.37 | 58.05 | 57.29 | 57.83 | 41,113 | +0.35(+0.61%) |
Mar 16, 2022 | 57.33 | 57.52 | 56.58 | 57.48 | 38,273 | +0.57(+1.00%) |
Mar 15, 2022 | 56.47 | 57.02 | 56.38 | 56.91 | 94,822 | +1.12(+2.01%) |
Mar 14, 2022 | 55.88 | 56.37 | 55.72 | 55.79 | 57,995 | +0.41(+0.74%) |
Mar 11, 2022 | 56.31 | 56.36 | 55.35 | 55.38 | 214,503 | -0.96(-1.71%) |
Mar 10, 2022 | 56.26 | 56.55 | 55.86 | 56.34 | 160,719 | -0.51(-0.90%) |
Mar 09, 2022 | 56.77 | 57.23 | 56.58 | 56.85 | 65,683 | +1.18(+2.12%) |
Mar 08, 2022 | 56.62 | 56.80 | 55.36 | 55.67 | 171,429 | -0.89(-1.58%) |
Mar 07, 2022 | 57.61 | 57.61 | 56.43 | 56.57 | 171,800 | -1.63(-2.80%) |
Mar 04, 2022 | 57.89 | 58.31 | 57.43 | 58.20 | 197,868 | -0.47(-0.79%) |
Mar 03, 2022 | 58.88 | 58.97 | 58.48 | 58.66 | 126,785 | -0.21(-0.36%) |
Mar 02, 2022 | 58.63 | 59.12 | 58.24 | 58.87 | 824,340 | +0.30(+0.50%) |
Mar 01, 2022 | 59.16 | 59.33 | 58.25 | 58.58 | 139,294 | -0.60(-1.01%) |
Feb 28, 2022 | 59.26 | 59.46 | 58.64 | 59.18 | 97,474 | -0.79(-1.32%) |
Feb 25, 2022 | 58.60 | 59.99 | 59.28 | 59.97 | 56,082 | +1.69(+2.91%) |
Feb 24, 2022 | 58.06 | 58.39 | 57.05 | 58.27 | 119,294 | -1.10(-1.86%) |
Feb 23, 2022 | 60.09 | 60.09 | 59.26 | 59.38 | 156,391 | -0.17(-0.29%) |
Feb 22, 2022 | 59.91 | 59.91 | 59.26 | 59.55 | 54,173 | -0.68(-1.12%) |
Feb 18, 2022 | 60.22 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.72 | 60.27 | 59.61 | 60.05 | 45,202 | +0.20(+0.33%) |
Feb 16, 2022 | 59.52 | 59.97 | 59.39 | 59.85 | 29,155 | +0.22(+0.37%) |
Feb 15, 2022 | 59.72 | 60.07 | 59.52 | 59.63 | 179,401 | +0.23(+0.38%) |
Feb 14, 2022 | 59.50 | 59.50 | 58.83 | 59.40 | 335,709 | -0.33(-0.56%) |
Feb 11, 2022 | 59.86 | 60.18 | 59.49 | 59.74 | 33,167 | +0.10(+0.18%) |
Feb 10, 2022 | 59.65 | 60.17 | 59.48 | 59.63 | 208,466 | -0.55(-0.92%) |
Feb 09, 2022 | 60.42 | 60.42 | 60.12 | 60.18 | 38,912 | +0.08(+0.13%) |
Feb 08, 2022 | 59.80 | 60.16 | 59.73 | 60.11 | 97,033 | +0.18(+0.30%) |
Feb 07, 2022 | 59.94 | 60.18 | 59.77 | 59.93 | 45,423 | +0.10(+0.16%) |
Feb 04, 2022 | 59.98 | 60.13 | 59.59 | 59.83 | 34,484 | -0.50(-0.84%) |
Feb 03, 2022 | 60.28 | 60.59 | 60.16 | 60.34 | 29,824 | -0.30(-0.49%) |
Feb 02, 2022 | 60.16 | 60.70 | 60.16 | 60.63 | 64,353 | +0.59(+0.98%) |