Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2022 | 61.50 | 0 | +0.05(+0.08%) | |||
Jun 09, 2022 | 61.45 | 61.47 | 61.45 | 61.45 | 911,548 | -0.02(-0.03%) |
Jun 08, 2022 | 61.45 | 61.49 | 61.43 | 61.47 | 1,104,757 | +0.10(+0.16%) |
Jun 07, 2022 | 61.34 | 61.42 | 61.34 | 61.37 | 899,054 | -0.02(-0.03%) |
Jun 06, 2022 | 61.40 | 61.42 | 61.35 | 61.39 | 713,958 | -0.01(-0.02%) |
Jun 03, 2022 | 61.35 | 61.48 | 61.35 | 61.40 | 1,057,196 | +0.05(+0.08%) |
Jun 02, 2022 | 61.35 | 61.40 | 61.34 | 61.35 | 1,091,637 | -0.01(-0.02%) |
Jun 01, 2022 | 61.35 | 61.39 | 61.33 | 61.36 | 1,231,313 | +0.05(+0.08%) |
May 31, 2022 | 61.34 | 61.38 | 61.30 | 61.31 | 1,073,712 | -0.02(-0.03%) |
May 27, 2022 | 61.31 | 61.38 | 61.27 | 61.33 | 656,249 | -0.04(-0.07%) |
May 26, 2022 | 61.34 | 61.39 | 61.27 | 61.37 | 683,432 | +0.07(+0.11%) |
May 25, 2022 | 61.26 | 61.37 | 61.26 | 61.30 | 728,047 | +0.02(+0.03%) |
May 24, 2022 | 61.38 | 61.38 | 61.24 | 61.28 | 1,091,485 | -0.10(-0.16%) |
May 23, 2022 | 61.31 | 61.40 | 61.23 | 61.38 | 1,201,620 | -0.06(-0.10%) |
May 20, 2022 | 61.16 | 61.47 | 61.14 | 61.44 | 1,341,305 | +0.30(+0.49%) |
May 19, 2022 | 61.14 | 61.28 | 61.13 | 61.14 | 1,288,836 | -0.10(-0.16%) |
May 18, 2022 | 61.16 | 61.28 | 61.09 | 61.24 | 1,628,026 | +0.13(+0.21%) |
May 17, 2022 | 61.20 | 61.20 | 61.08 | 61.11 | 1,443,555 | -0.03(-0.05%) |
May 16, 2022 | 61.16 | 61.25 | 61.08 | 61.14 | 1,228,363 | -0.01(-0.02%) |
May 13, 2022 | 61.15 | 61.20 | 61.04 | 61.15 | 1,526,650 | +0.00(+0.00%) |
May 12, 2022 | 61.02 | 61.15 | 61.02 | 61.15 | 2,230,695 | +0.05(+0.08%) |
May 11, 2022 | 61.00 | 61.19 | 61.00 | 61.10 | 2,676,493 | +0.17(+0.28%) |
May 10, 2022 | 61.00 | 61.12 | 60.90 | 60.93 | 1,920,291 | -0.05(-0.08%) |
May 09, 2022 | 60.98 | 61.08 | 60.85 | 60.98 | 2,198,531 | -0.06(-0.10%) |
May 06, 2022 | 61.07 | 61.10 | 60.96 | 61.04 | 1,858,919 | -0.03(-0.05%) |
May 05, 2022 | 61.11 | 61.14 | 61.05 | 61.07 | 1,201,008 | +0.00(+0.00%) |
May 04, 2022 | 61.15 | 61.15 | 61.02 | 61.07 | 1,510,348 | -0.01(-0.02%) |
May 03, 2022 | 61.05 | 61.19 | 61.05 | 61.08 | 1,420,811 | -0.06(-0.10%) |
May 02, 2022 | 61.00 | 61.19 | 61.00 | 61.14 | 1,822,958 | +0.08(+0.13%) |
Apr 29, 2022 | 61.05 | 61.18 | 61.02 | 61.06 | 1,742,705 | -0.08(-0.13%) |
Apr 28, 2022 | 61.11 | 61.17 | 61.01 | 61.14 | 1,858,458 | +0.02(+0.03%) |
Apr 27, 2022 | 61.10 | 61.22 | 61.09 | 61.12 | 2,024,598 | +0.02(+0.03%) |
Apr 26, 2022 | 61.19 | 61.28 | 61.05 | 61.10 | 2,437,608 | -0.18(-0.29%) |
Apr 25, 2022 | 61.02 | 61.30 | 61.02 | 61.28 | 2,774,251 | +0.15(+0.25%) |
Apr 22, 2022 | 61.20 | 61.22 | 61.11 | 61.13 | 2,488,540 | -0.14(-0.23%) |
Apr 21, 2022 | 61.21 | 61.27 | 61.14 | 61.27 | 1,577,196 | +0.07(+0.11%) |
Apr 20, 2022 | 61.26 | 61.33 | 61.15 | 61.20 | 1,692,871 | -0.05(-0.08%) |
Apr 19, 2022 | 61.17 | 61.28 | 61.15 | 61.25 | 1,384,431 | +0.03(+0.05%) |
Apr 18, 2022 | 60.88 | 61.23 | 60.88 | 61.22 | 2,782,619 | +0.34(+0.56%) |
Apr 14, 2022 | 60.75 | 60.99 | 60.69 | 60.88 | 1,540,216 | +0.18(+0.30%) |
Apr 13, 2022 | 60.66 | 60.80 | 60.66 | 60.70 | 1,222,472 | +0.06(+0.10%) |
Apr 12, 2022 | 60.71 | 60.83 | 60.63 | 60.64 | 1,535,182 | -0.07(-0.12%) |
Apr 11, 2022 | 60.63 | 60.88 | 60.63 | 60.71 | 1,874,303 | +0.05(+0.08%) |
Apr 08, 2022 | 60.70 | 60.71 | 60.62 | 60.66 | 1,636,302 | -0.02(-0.03%) |
Apr 07, 2022 | 60.68 | 60.72 | 60.62 | 60.68 | 2,013,790 | +0.01(+0.02%) |
Apr 06, 2022 | 60.64 | 60.75 | 60.63 | 60.67 | 1,954,001 | +0.03(+0.05%) |
Apr 05, 2022 | 60.73 | 60.84 | 60.61 | 60.64 | 2,181,875 | -0.09(-0.15%) |
Apr 04, 2022 | 60.74 | 60.85 | 60.70 | 60.73 | 1,581,145 | +0.06(+0.10%) |
Apr 01, 2022 | 60.75 | 60.83 | 60.65 | 60.67 | 1,860,248 | +0.02(+0.03%) |
Mar 31, 2022 | 60.76 | 60.92 | 60.65 | 60.65 | 3,657,778 | -0.10(-0.16%) |
Mar 30, 2022 | 60.79 | 60.93 | 60.70 | 60.75 | 3,409,070 | -0.14(-0.23%) |
Mar 29, 2022 | 60.80 | 60.97 | 60.70 | 60.89 | 2,767,689 | +0.05(+0.08%) |
Mar 28, 2022 | 60.72 | 60.91 | 60.69 | 60.84 | 2,325,684 | +0.10(+0.16%) |
Mar 25, 2022 | 60.83 | 60.84 | 60.66 | 60.74 | 2,723,683 | -0.05(-0.08%) |
Mar 24, 2022 | 60.75 | 60.88 | 60.65 | 60.79 | 3,138,581 | +0.04(+0.07%) |
Mar 23, 2022 | 60.75 | 60.88 | 60.69 | 60.75 | 2,406,837 | +0.02(+0.03%) |
Mar 22, 2022 | 60.79 | 60.91 | 60.70 | 60.73 | 1,969,026 | -0.03(-0.05%) |
Mar 21, 2022 | 60.90 | 61.12 | 60.66 | 60.76 | 2,767,224 | +0.10(+0.16%) |
Mar 18, 2022 | 60.85 | 61.22 | 60.31 | 60.66 | 4,487,885 | -0.21(-0.34%) |
Mar 17, 2022 | 61.10 | 61.19 | 60.84 | 60.87 | 2,131,644 | -0.25(-0.41%) |
Mar 16, 2022 | 60.80 | 61.23 | 60.61 | 61.12 | 3,624,285 | +0.38(+0.63%) |
Mar 15, 2022 | 61.11 | 61.11 | 60.71 | 60.74 | 2,713,554 | -0.42(-0.69%) |
Mar 14, 2022 | 60.80 | 61.18 | 60.54 | 61.16 | 3,721,593 | +0.27(+0.44%) |
Mar 11, 2022 | 60.76 | 60.93 | 60.66 | 60.89 | 3,737,452 | +0.14(+0.23%) |
Mar 10, 2022 | 60.86 | 60.94 | 60.60 | 60.75 | 4,292,298 | -0.22(-0.36%) |
Mar 09, 2022 | 60.94 | 61.04 | 60.77 | 60.97 | 5,311,205 | -0.03(-0.05%) |
Mar 08, 2022 | 60.83 | 61.12 | 60.75 | 61.00 | 5,637,978 | +0.17(+0.28%) |
Mar 07, 2022 | 61.00 | 61.13 | 60.76 | 60.83 | 4,144,372 | -0.21(-0.34%) |
Mar 04, 2022 | 61.02 | 61.23 | 60.73 | 61.04 | 4,291,645 | -0.22(-0.36%) |
Mar 03, 2022 | 60.81 | 61.30 | 60.76 | 61.26 | 5,447,356 | +0.40(+0.66%) |
Mar 02, 2022 | 60.76 | 61.13 | 60.57 | 60.86 | 5,055,717 | +0.11(+0.18%) |
Mar 01, 2022 | 61.38 | 61.38 | 60.73 | 60.75 | 4,885,882 | -0.75(-1.22%) |
Feb 28, 2022 | 60.94 | 61.61 | 60.25 | 61.50 | 12,803,042 | +17.69(+40.38%) |
Feb 25, 2022 | 42.47 | 43.83 | 42.44 | 43.81 | 1,638,994 | +0.75(+1.74%) |
Feb 24, 2022 | 39.80 | 43.77 | 39.22 | 43.06 | 2,102,602 | +1.95(+4.74%) |
Feb 23, 2022 | 40.11 | 41.65 | 38.25 | 41.11 | 3,356,887 | +8.49(+26.03%) |
Feb 22, 2022 | 33.96 | 34.10 | 32.54 | 32.62 | 655,313 | -0.78(-2.34%) |
Feb 18, 2022 | 33.40 | 0 | -1.12(-3.24%) | |||
Feb 17, 2022 | 35.43 | 35.80 | 34.28 | 34.52 | 377,393 | -1.05(-2.95%) |
Feb 16, 2022 | 36.34 | 36.74 | 35.41 | 35.57 | 359,622 | -0.78(-2.15%) |
Feb 15, 2022 | 35.32 | 36.88 | 34.69 | 36.35 | 690,040 | +0.80(+2.25%) |
Feb 14, 2022 | 37.17 | 37.30 | 35.45 | 35.55 | 677,645 | -1.95(-5.20%) |
Feb 11, 2022 | 37.64 | 38.39 | 37.04 | 37.50 | 598,574 | +0.02(+0.05%) |
Feb 10, 2022 | 37.14 | 39.27 | 37.14 | 37.48 | 1,042,007 | -0.17(-0.45%) |
Feb 09, 2022 | 37.07 | 37.96 | 37.07 | 37.65 | 880,368 | +1.07(+2.93%) |
Feb 08, 2022 | 36.94 | 37.08 | 35.39 | 36.58 | 1,069,414 | -0.35(-0.95%) |
Feb 07, 2022 | 37.90 | 38.29 | 36.87 | 36.93 | 812,238 | -1.15(-3.02%) |
Feb 04, 2022 | 38.20 | 38.67 | 37.39 | 38.08 | 674,076 | +0.40(+1.06%) |
Feb 03, 2022 | 38.10 | 37.68 | 614,176 | -0.68(-1.77%) | ||
Feb 02, 2022 | 41.19 | 41.19 | 38.16 | 38.36 | 725,605 | -2.58(-6.30%) |
Feb 01, 2022 | 40.45 | 41.27 | 39.71 | 40.94 | 1,399,713 | +0.68(+1.69%) |
Jan 31, 2022 | 39.54 | 40.26 | 1,508,234 | +0.89(+2.26%) | ||
Jan 28, 2022 | 39.03 | 39.38 | 37.86 | 39.37 | 617,263 | +0.47(+1.21%) |
Jan 27, 2022 | 39.96 | 40.51 | 38.25 | 38.90 | 730,146 | -0.20(-0.51%) |
Jan 26, 2022 | 41.83 | 41.90 | 38.82 | 39.10 | 854,851 | -1.33(-3.29%) |
Jan 25, 2022 | 40.72 | 41.08 | 39.42 | 40.43 | 748,854 | -0.80(-1.94%) |
Jan 24, 2022 | 38.37 | 41.38 | 37.63 | 41.23 | 685,155 | +1.60(+4.04%) |
Jan 21, 2022 | 41.13 | 41.53 | 39.54 | 39.63 | 906,753 | -2.33(-5.55%) |
Jan 20, 2022 | 43.89 | 45.11 | 41.80 | 41.96 | 472,658 | -2.17(-4.92%) |
Jan 19, 2022 | 45.12 | 46.02 | 44.00 | 44.13 | 509,469 | -1.18(-2.60%) |
Jan 18, 2022 | 45.17 | 46.48 | 44.94 | 45.31 | 410,187 | +0.04(+0.09%) |
Jan 14, 2022 | 45.27 | 0 | +0.46(+1.03%) | |||
Jan 13, 2022 | 46.40 | 47.16 | 44.66 | 44.81 | 416,777 | -1.32(-2.86%) |
Jan 12, 2022 | 46.71 | 47.52 | 44.88 | 46.13 | 649,976 | -0.33(-0.71%) |
Jan 11, 2022 | 45.24 | 46.77 | 44.55 | 46.46 | 793,587 | +1.74(+3.89%) |
Jan 10, 2022 | 45.67 | 46.00 | 43.66 | 44.72 | 643,345 | -1.08(-2.36%) |
Jan 07, 2022 | 46.36 | 47.05 | 44.49 | 45.80 | 722,862 | -0.52(-1.12%) |
Jan 06, 2022 | 45.73 | 47.11 | 45.25 | 46.32 | 646,132 | +1.35(+3.00%) |
Jan 05, 2022 | 44.89 | 47.56 | 44.41 | 44.97 | 1,050,154 | +0.25(+0.56%) |
Jan 04, 2022 | 44.99 | 45.39 | 43.56 | 44.72 | 518,658 | -0.19(-0.42%) |