Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.88 | 60.95 | 60.60 | 60.85 | 982,981 | +0.22(+0.36%) |
Apr 28, 2022 | 60.89 | 60.90 | 60.60 | 60.63 | 441,445 | -0.02(-0.03%) |
Apr 27, 2022 | 60.77 | 61.01 | 60.65 | 60.65 | 693,437 | -0.04(-0.07%) |
Apr 26, 2022 | 60.71 | 60.90 | 60.00 | 60.69 | 582,355 | -0.13(-0.21%) |
Apr 25, 2022 | 60.56 | 61.08 | 60.50 | 60.82 | 281,867 | +0.11(+0.18%) |
Apr 22, 2022 | 60.64 | 60.90 | 60.46 | 60.71 | 163,004 | +0.15(+0.25%) |
Apr 21, 2022 | 60.47 | 60.64 | 60.41 | 60.56 | 564,462 | +0.20(+0.33%) |
Apr 20, 2022 | 60.55 | 60.64 | 60.27 | 60.36 | 494,247 | -0.09(-0.15%) |
Apr 19, 2022 | 60.52 | 60.66 | 60.41 | 60.45 | 181,716 | -0.15(-0.25%) |
Apr 18, 2022 | 60.59 | 60.67 | 60.48 | 60.60 | 184,427 | -0.17(-0.28%) |
Apr 14, 2022 | 60.75 | 60.77 | 60.36 | 60.77 | 494,979 | +0.00(+0.00%) |
Apr 13, 2022 | 60.75 | 60.89 | 60.63 | 60.77 | 387,768 | +0.03(+0.05%) |
Apr 12, 2022 | 60.71 | 60.76 | 60.26 | 60.74 | 986,577 | -0.02(-0.03%) |
Apr 11, 2022 | 60.81 | 60.95 | 60.51 | 60.76 | 1,498,787 | -0.19(-0.31%) |
Apr 08, 2022 | 60.38 | 61.20 | 60.30 | 60.95 | 4,711,326 | +0.80(+1.33%) |
Apr 07, 2022 | 60.50 | 60.65 | 59.97 | 60.15 | 3,148,170 | -0.41(-0.68%) |
Apr 06, 2022 | 60.31 | 60.65 | 60.02 | 60.56 | 2,490,743 | +0.13(+0.22%) |
Apr 05, 2022 | 60.39 | 60.70 | 60.00 | 60.43 | 3,209,523 | +0.13(+0.22%) |
Apr 04, 2022 | 60.23 | 60.55 | 59.80 | 60.30 | 1,608,442 | +0.03(+0.05%) |
Apr 01, 2022 | 59.50 | 60.48 | 58.71 | 60.27 | 1,463,781 | +1.72(+2.94%) |
Mar 31, 2022 | 58.40 | 59.41 | 58.15 | 58.55 | 3,023,340 | -0.04(-0.07%) |
Mar 30, 2022 | 58.26 | 59.02 | 58.06 | 58.59 | 2,484,543 | -0.41(-0.69%) |
Mar 29, 2022 | 58.00 | 59.18 | 57.37 | 59.00 | 2,260,467 | +4.52(+8.30%) |
Mar 28, 2022 | 54.07 | 54.88 | 53.89 | 54.48 | 433,025 | +0.43(+0.80%) |
Mar 25, 2022 | 54.00 | 54.40 | 53.47 | 54.05 | 117,644 | -0.36(-0.66%) |
Mar 24, 2022 | 53.90 | 54.49 | 53.15 | 54.41 | 260,289 | +0.09(+0.17%) |
Mar 23, 2022 | 53.44 | 54.50 | 53.13 | 54.32 | 330,244 | +1.07(+2.01%) |
Mar 22, 2022 | 53.03 | 53.93 | 52.87 | 53.25 | 425,805 | +0.35(+0.66%) |
Mar 21, 2022 | 52.20 | 53.25 | 52.20 | 52.90 | 172,742 | +0.30(+0.57%) |
Mar 18, 2022 | 52.18 | 53.25 | 52.18 | 52.60 | 445,548 | +0.42(+0.80%) |
Mar 17, 2022 | 51.96 | 53.36 | 51.93 | 52.18 | 305,054 | -1.12(-2.10%) |
Mar 16, 2022 | 52.43 | 54.87 | 52.03 | 53.30 | 1,185,984 | +5.00(+10.35%) |
Mar 15, 2022 | 49.62 | 50.62 | 47.78 | 48.30 | 1,921,417 | -2.85(-5.57%) |
Mar 14, 2022 | 54.36 | 54.36 | 50.30 | 51.15 | 941,646 | -4.08(-7.39%) |
Mar 11, 2022 | 55.78 | 55.78 | 54.62 | 55.23 | 773,359 | -0.62(-1.11%) |
Mar 10, 2022 | 56.00 | 56.53 | 55.59 | 55.85 | 354,735 | -0.38(-0.68%) |
Mar 09, 2022 | 56.91 | 57.05 | 56.00 | 56.23 | 412,595 | -0.77(-1.35%) |
Mar 08, 2022 | 56.40 | 57.02 | 56.00 | 57.00 | 320,135 | +0.71(+1.26%) |
Mar 07, 2022 | 56.35 | 56.59 | 55.51 | 56.29 | 933,540 | +0.09(+0.16%) |
Mar 04, 2022 | 56.74 | 56.90 | 55.80 | 56.20 | 567,399 | -0.70(-1.23%) |
Mar 03, 2022 | 56.72 | 57.25 | 56.65 | 56.90 | 842,707 | +0.48(+0.85%) |
Mar 02, 2022 | 57.01 | 57.22 | 56.25 | 56.42 | 654,331 | -0.58(-1.02%) |
Mar 01, 2022 | 57.50 | 57.50 | 56.07 | 57.00 | 1,663,559 | +5.20(+10.04%) |
Feb 28, 2022 | 51.30 | 52.04 | 51.02 | 51.80 | 133,597 | +0.65(+1.27%) |
Feb 25, 2022 | 51.62 | 51.62 | 50.84 | 51.15 | 212,027 | -0.75(-1.45%) |
Feb 24, 2022 | 50.03 | 51.90 | 49.39 | 51.90 | 273,173 | +0.90(+1.76%) |
Feb 23, 2022 | 50.16 | 51.53 | 50.03 | 51.00 | 159,348 | +0.90(+1.80%) |
Feb 22, 2022 | 51.07 | 52.22 | 50.00 | 50.10 | 388,384 | -1.70(-3.28%) |
Feb 18, 2022 | 51.80 | 0 | +1.01(+1.99%) | |||
Feb 17, 2022 | 50.03 | 50.92 | 50.03 | 50.79 | 243,747 | +0.98(+1.97%) |
Feb 16, 2022 | 49.29 | 50.35 | 48.75 | 49.81 | 302,907 | +0.76(+1.55%) |
Feb 15, 2022 | 47.70 | 49.20 | 47.70 | 49.05 | 276,950 | +1.50(+3.15%) |
Feb 14, 2022 | 46.37 | 48.15 | 46.37 | 47.55 | 169,432 | +1.05(+2.26%) |
Feb 11, 2022 | 46.71 | 48.35 | 46.29 | 46.50 | 325,424 | -0.01(-0.02%) |
Feb 10, 2022 | 45.94 | 47.30 | 45.60 | 46.51 | 372,141 | +0.39(+0.85%) |
Feb 09, 2022 | 46.44 | 47.68 | 45.90 | 46.12 | 328,460 | +0.19(+0.41%) |
Feb 08, 2022 | 45.56 | 47.25 | 45.40 | 45.93 | 418,986 | -0.30(-0.65%) |
Feb 07, 2022 | 48.00 | 48.87 | 45.95 | 46.23 | 611,120 | -1.95(-4.05%) |
Feb 04, 2022 | 48.14 | 49.05 | 48.14 | 48.18 | 158,458 | +0.08(+0.17%) |
Feb 03, 2022 | 49.28 | 48.02 | 48.10 | 213,790 | -1.35(-2.73%) | |
Feb 02, 2022 | 50.12 | 50.33 | 49.13 | 49.45 | 670,309 | -0.87(-1.73%) |