Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.69 | 56.98 | 56.25 | 56.25 | 743 | -1.79(-3.09%) |
Apr 28, 2022 | 58.02 | 58.14 | 58.02 | 58.04 | 727 | +0.60(+1.04%) |
Apr 27, 2022 | 58.34 | 58.34 | 57.45 | 57.45 | 4,015 | -0.70(-1.20%) |
Apr 26, 2022 | 58.43 | 58.43 | 58.14 | 58.14 | 300 | -1.13(-1.90%) |
Apr 25, 2022 | 58.86 | 59.42 | 58.77 | 59.27 | 3,720 | -0.64(-1.07%) |
Apr 22, 2022 | 59.91 | 59.91 | 59.91 | 59.91 | 559 | -0.59(-0.98%) |
Apr 21, 2022 | 61.29 | 61.29 | 60.51 | 60.51 | 2,306 | -0.74(-1.21%) |
Apr 20, 2022 | 61.62 | 61.62 | 61.22 | 61.25 | 307 | +0.17(+0.28%) |
Apr 19, 2022 | 61.08 | 61.08 | 61.08 | 61.08 | 175 | -0.54(-0.88%) |
Apr 14, 2022 | 61.62 | 550 | -0.80(-1.29%) | |||
Apr 13, 2022 | 62.59 | 62.59 | 62.43 | 62.43 | 381 | +0.08(+0.13%) |
Apr 12, 2022 | 62.14 | 62.73 | 62.14 | 62.35 | 955 | +0.34(+0.55%) |
Apr 11, 2022 | 62.22 | 62.22 | 62.01 | 62.01 | 282 | -0.18(-0.28%) |
Apr 08, 2022 | 62.44 | 62.54 | 62.19 | 62.19 | 1,667 | -0.19(-0.31%) |
Apr 07, 2022 | 62.34 | 62.59 | 62.34 | 62.38 | 451 | -0.47(-0.74%) |
Apr 06, 2022 | 62.57 | 62.84 | 62.57 | 62.84 | 315 | -0.34(-0.54%) |
Apr 05, 2022 | 63.24 | 63.24 | 63.19 | 63.19 | 391 | -0.29(-0.46%) |
Apr 04, 2022 | 63.97 | 63.97 | 63.18 | 63.48 | 4,798 | -0.46(-0.73%) |
Apr 01, 2022 | 63.40 | 63.94 | 63.20 | 63.94 | 7,642 | +1.26(+2.01%) |
Mar 31, 2022 | 63.07 | 63.42 | 62.61 | 62.69 | 3,234 | -0.70(-1.10%) |
Mar 30, 2022 | 63.38 | 63.38 | 63.38 | 63.38 | 394 | -0.42(-0.65%) |
Mar 29, 2022 | 62.71 | 63.80 | 62.71 | 63.80 | 1,056 | +1.61(+2.58%) |
Mar 28, 2022 | 62.22 | 62.22 | 62.19 | 62.19 | 817 | -0.03(-0.05%) |
Mar 25, 2022 | 61.95 | 62.22 | 61.95 | 62.22 | 298 | +0.59(+0.96%) |
Mar 24, 2022 | 61.63 | 61.63 | 61.63 | 61.63 | 480 | +0.18(+0.30%) |
Mar 23, 2022 | 61.49 | 61.70 | 61.45 | 61.45 | 791 | -0.62(-1.00%) |
Mar 22, 2022 | 62.07 | 62.07 | 62.07 | 62.07 | 231 | +0.53(+0.86%) |
Mar 21, 2022 | 62.00 | 62.24 | 61.54 | 61.54 | 1,432 | -0.50(-0.81%) |
Mar 18, 2022 | 61.99 | 62.19 | 61.99 | 62.04 | 1,063 | -0.41(-0.65%) |
Mar 17, 2022 | 61.68 | 62.49 | 61.68 | 62.44 | 1,071 | +0.73(+1.19%) |
Mar 16, 2022 | 61.75 | 62.06 | 61.71 | 61.71 | 2,565 | +0.20(+0.33%) |
Mar 15, 2022 | 61.54 | 61.54 | 61.24 | 61.51 | 557 | +0.38(+0.62%) |
Mar 14, 2022 | 61.39 | 61.39 | 61.13 | 61.13 | 243 | -0.05(-0.08%) |
Mar 11, 2022 | 61.99 | 61.99 | 61.17 | 61.17 | 1,382 | -0.77(-1.24%) |
Mar 10, 2022 | 61.51 | 61.94 | 61.51 | 61.94 | 311 | -0.23(-0.36%) |
Mar 09, 2022 | 62.02 | 62.25 | 62.02 | 62.16 | 760 | +0.45(+0.74%) |
Mar 08, 2022 | 62.11 | 62.51 | 61.71 | 61.71 | 1,743 | -0.42(-0.67%) |
Mar 07, 2022 | 62.34 | 62.34 | 62.12 | 62.12 | 1,989 | +0.14(+0.23%) |
Mar 04, 2022 | 61.98 | 61.98 | 61.98 | 61.98 | 384 | -0.15(-0.23%) |
Mar 03, 2022 | 62.06 | 62.13 | 61.99 | 62.12 | 1,027 | -0.19(-0.31%) |
Mar 02, 2022 | 61.93 | 62.32 | 61.93 | 62.32 | 1,358 | +1.16(+1.90%) |
Mar 01, 2022 | 61.81 | 61.81 | 61.15 | 61.15 | 350 | -1.04(-1.68%) |
Feb 28, 2022 | 61.11 | 62.20 | 61.11 | 62.20 | 1,703 | +0.72(+1.17%) |
Feb 25, 2022 | 61.02 | 61.57 | 61.06 | 61.48 | 2,027 | +0.77(+1.27%) |
Feb 24, 2022 | 58.73 | 60.71 | 58.62 | 60.71 | 2,520 | +2.23(+3.81%) |
Feb 23, 2022 | 58.84 | 58.98 | 58.48 | 58.48 | 36,803 | -0.67(-1.13%) |
Feb 22, 2022 | 59.29 | 59.48 | 59.14 | 59.14 | 1,801 | -0.34(-0.57%) |
Feb 18, 2022 | 59.48 | 0 | -0.99(-1.64%) | |||
Feb 17, 2022 | 60.37 | 60.52 | 60.26 | 60.47 | 877 | -0.48(-0.79%) |
Feb 16, 2022 | 60.66 | 60.96 | 60.52 | 60.96 | 3,712 | -0.30(-0.49%) |
Feb 15, 2022 | 61.51 | 61.59 | 61.26 | 61.26 | 5,630 | +0.67(+1.11%) |
Feb 14, 2022 | 60.46 | 60.69 | 60.19 | 60.58 | 1,788 | -0.12(-0.20%) |
Feb 11, 2022 | 61.19 | 61.19 | 60.71 | 60.71 | 654 | -0.03(-0.05%) |
Feb 10, 2022 | 61.54 | 61.74 | 60.73 | 60.73 | 679 | -1.09(-1.76%) |
Feb 09, 2022 | 61.90 | 61.90 | 61.55 | 61.83 | 3,029 | +0.03(+0.04%) |
Feb 08, 2022 | 61.32 | 61.92 | 61.32 | 61.80 | 2,660 | +0.80(+1.32%) |
Feb 07, 2022 | 60.74 | 61.32 | 60.73 | 61.00 | 1,014 | -0.08(-0.13%) |
Feb 04, 2022 | 60.17 | 61.18 | 60.17 | 61.07 | 6,896 | -0.30(-0.49%) |
Feb 02, 2022 | 61.86 | 61.87 | 61.26 | 61.37 | 1,862 | -0.47(-0.76%) |