Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.57 | 59.73 | 58.39 | 58.39 | 2,279 | -1.58(-2.64%) |
Apr 28, 2022 | 59.79 | 59.98 | 59.23 | 59.98 | 3,268 | +0.76(+1.29%) |
Apr 27, 2022 | 59.38 | 59.74 | 59.21 | 59.21 | 9,305 | -0.26(-0.44%) |
Apr 26, 2022 | 60.43 | 60.43 | 59.47 | 59.47 | 18,353 | -0.97(-1.60%) |
Apr 25, 2022 | 59.65 | 60.53 | 59.37 | 60.44 | 11,885 | -0.04(-0.07%) |
Apr 22, 2022 | 61.13 | 61.13 | 60.48 | 60.48 | 8,820 | -1.45(-2.34%) |
Apr 21, 2022 | 62.80 | 62.80 | 61.93 | 61.93 | 1,968 | -0.42(-0.67%) |
Apr 20, 2022 | 61.99 | 62.54 | 61.99 | 62.35 | 10,515 | +0.75(+1.22%) |
Apr 19, 2022 | 61.54 | 61.66 | 61.49 | 61.60 | 1,780 | +0.74(+1.22%) |
Apr 18, 2022 | 60.77 | 60.86 | 60.77 | 60.86 | 3,715 | -0.27(-0.44%) |
Apr 14, 2022 | 61.31 | 61.38 | 61.13 | 61.13 | 3,721 | -0.28(-0.46%) |
Apr 13, 2022 | 61.25 | 61.41 | 61.03 | 61.41 | 4,125 | +0.37(+0.61%) |
Apr 12, 2022 | 61.64 | 61.64 | 61.04 | 61.04 | 6,476 | -0.30(-0.50%) |
Apr 11, 2022 | 61.87 | 61.87 | 61.34 | 61.34 | 3,784 | -0.39(-0.63%) |
Apr 08, 2022 | 61.59 | 61.98 | 61.55 | 61.73 | 14,704 | +0.21(+0.34%) |
Apr 07, 2022 | 61.58 | 61.67 | 61.52 | 61.52 | 2,307 | +0.20(+0.33%) |
Apr 06, 2022 | 60.98 | 61.37 | 60.98 | 61.32 | 6,469 | +0.34(+0.56%) |
Apr 05, 2022 | 61.31 | 61.46 | 60.97 | 60.97 | 6,876 | -0.12(-0.20%) |
Apr 04, 2022 | 61.00 | 61.16 | 61.00 | 61.10 | 6,394 | -0.34(-0.56%) |
Apr 01, 2022 | 61.41 | 61.44 | 60.94 | 61.44 | 7,460 | +0.39(+0.64%) |
Mar 31, 2022 | 61.69 | 61.69 | 61.05 | 61.05 | 1,004 | -0.61(-0.99%) |
Mar 30, 2022 | 61.74 | 61.76 | 61.61 | 61.66 | 2,830 | +0.00(+0.00%) |
Mar 29, 2022 | 61.53 | 61.66 | 61.26 | 61.66 | 67,617 | +0.53(+0.86%) |
Mar 28, 2022 | 60.98 | 61.13 | 60.85 | 61.13 | 2,064 | +0.04(+0.06%) |
Mar 25, 2022 | 60.82 | 61.10 | 60.82 | 61.10 | 3,097 | +0.67(+1.11%) |
Mar 24, 2022 | 60.38 | 60.43 | 60.28 | 60.42 | 1,645 | +0.43(+0.72%) |
Mar 23, 2022 | 60.26 | 60.28 | 59.99 | 59.99 | 2,415 | -0.77(-1.26%) |
Mar 22, 2022 | 60.80 | 60.80 | 60.71 | 60.76 | 876 | +0.18(+0.30%) |
Mar 21, 2022 | 60.56 | 60.58 | 60.38 | 60.58 | 2,806 | +0.28(+0.47%) |
Mar 18, 2022 | 60.12 | 60.38 | 59.90 | 60.30 | 9,570 | +0.02(+0.03%) |
Mar 17, 2022 | 59.82 | 60.30 | 59.82 | 60.28 | 1,795 | +0.62(+1.04%) |
Mar 16, 2022 | 59.71 | 59.71 | 59.18 | 59.66 | 1,989 | +0.49(+0.83%) |
Mar 15, 2022 | 58.90 | 59.20 | 58.83 | 59.17 | 7,824 | +0.56(+0.95%) |
Mar 14, 2022 | 59.22 | 59.22 | 58.55 | 58.62 | 7,299 | +0.14(+0.25%) |
Mar 11, 2022 | 59.22 | 59.22 | 58.47 | 58.47 | 3,622 | -0.28(-0.47%) |
Mar 10, 2022 | 58.69 | 58.81 | 58.44 | 58.75 | 11,601 | -0.17(-0.28%) |
Mar 09, 2022 | 59.35 | 59.35 | 58.90 | 58.92 | 18,361 | +0.79(+1.36%) |
Mar 08, 2022 | 58.94 | 59.04 | 58.13 | 58.13 | 22,784 | -0.67(-1.13%) |
Mar 07, 2022 | 59.22 | 59.22 | 58.80 | 58.80 | 19,570 | -0.81(-1.35%) |
Mar 04, 2022 | 59.16 | 59.60 | 59.12 | 59.60 | 18,091 | -0.21(-0.36%) |
Mar 03, 2022 | 59.64 | 60.07 | 59.34 | 59.81 | 224,677 | +0.11(+0.18%) |
Mar 02, 2022 | 59.74 | 59.96 | 59.70 | 59.71 | 2,518 | +1.01(+1.73%) |
Mar 01, 2022 | 59.51 | 59.51 | 58.54 | 58.70 | 3,529 | -0.93(-1.55%) |
Feb 28, 2022 | 59.38 | 59.62 | 59.20 | 59.62 | 3,109 | -0.43(-0.71%) |
Feb 25, 2022 | 59.13 | 60.05 | 59.29 | 60.05 | 5,774 | +1.67(+2.87%) |
Feb 24, 2022 | 57.35 | 58.37 | 57.28 | 58.37 | 12,519 | -0.45(-0.76%) |
Feb 23, 2022 | 59.71 | 59.71 | 58.82 | 58.82 | 3,393 | -0.58(-0.98%) |
Feb 22, 2022 | 59.24 | 59.75 | 59.17 | 59.40 | 16,679 | -0.15(-0.25%) |
Feb 18, 2022 | 59.55 | 0 | -0.04(-0.07%) | |||
Feb 17, 2022 | 59.55 | 59.94 | 59.55 | 59.60 | 5,160 | -0.66(-1.09%) |
Feb 16, 2022 | 60.13 | 60.31 | 59.91 | 60.26 | 7,039 | +0.18(+0.31%) |
Feb 15, 2022 | 59.99 | 60.31 | 59.98 | 60.07 | 10,560 | +0.47(+0.80%) |
Feb 14, 2022 | 59.90 | 59.90 | 59.35 | 59.60 | 645 | -0.50(-0.83%) |
Feb 11, 2022 | 60.80 | 60.88 | 60.04 | 60.10 | 5,449 | -0.39(-0.65%) |
Feb 10, 2022 | 61.10 | 61.21 | 60.49 | 60.49 | 4,953 | -0.78(-1.27%) |
Feb 09, 2022 | 61.21 | 61.35 | 61.21 | 61.27 | 11,905 | +0.33(+0.53%) |
Feb 08, 2022 | 60.35 | 60.95 | 60.35 | 60.95 | 6,164 | +0.69(+1.15%) |
Feb 07, 2022 | 60.35 | 60.61 | 60.21 | 60.26 | 9,530 | -0.08(-0.13%) |
Feb 04, 2022 | 60.18 | 60.68 | 59.96 | 60.33 | 3,773 | +0.02(+0.04%) |
Feb 03, 2022 | 60.59 | 60.60 | 60.28 | 60.31 | 26,930 | -0.35(-0.57%) |
Feb 02, 2022 | 60.32 | 60.69 | 60.31 | 60.66 | 8,059 | +0.48(+0.80%) |