Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.40 | 54.82 | 52.74 | 52.83 | 639,696 | -1.79(-3.28%) |
Apr 28, 2022 | 54.48 | 54.76 | 53.59 | 54.62 | 575,575 | +0.73(+1.35%) |
Apr 27, 2022 | 53.96 | 54.52 | 53.64 | 53.90 | 3,484,101 | -0.35(-0.64%) |
Apr 26, 2022 | 54.87 | 55.73 | 54.24 | 54.24 | 977,008 | -1.41(-2.53%) |
Apr 25, 2022 | 55.13 | 55.81 | 54.06 | 55.65 | 3,649,294 | +0.01(+0.02%) |
Apr 22, 2022 | 57.21 | 57.30 | 55.61 | 55.64 | 988,859 | -1.45(-2.54%) |
Apr 21, 2022 | 58.60 | 59.05 | 56.86 | 57.09 | 2,016,743 | -1.06(-1.81%) |
Apr 20, 2022 | 58.08 | 58.99 | 58.01 | 58.15 | 879,689 | +0.42(+0.73%) |
Apr 19, 2022 | 56.81 | 57.85 | 56.81 | 57.72 | 839,003 | +1.21(+2.15%) |
Apr 18, 2022 | 55.66 | 56.74 | 55.66 | 56.51 | 1,325,601 | +0.53(+0.95%) |
Apr 14, 2022 | 56.78 | 57.21 | 55.84 | 55.98 | 521,042 | -0.80(-1.41%) |
Apr 13, 2022 | 56.01 | 56.78 | 55.72 | 56.78 | 1,051,337 | +0.09(+0.16%) |
Apr 12, 2022 | 57.42 | 58.06 | 56.33 | 56.69 | 812,005 | -0.78(-1.35%) |
Apr 11, 2022 | 57.30 | 58.50 | 57.20 | 57.46 | 790,539 | +0.01(+0.02%) |
Apr 08, 2022 | 57.07 | 57.79 | 56.82 | 57.45 | 635,908 | +0.47(+0.82%) |
Apr 07, 2022 | 57.39 | 57.61 | 56.05 | 56.99 | 1,314,700 | -0.38(-0.67%) |
Apr 06, 2022 | 57.80 | 57.87 | 57.23 | 57.37 | 2,639,327 | -0.83(-1.43%) |
Apr 05, 2022 | 58.64 | 59.01 | 58.06 | 58.20 | 998,475 | -0.50(-0.86%) |
Apr 04, 2022 | 58.52 | 59.09 | 57.75 | 58.71 | 2,092,981 | -0.05(-0.08%) |
Apr 01, 2022 | 60.08 | 60.28 | 58.38 | 58.75 | 797,198 | -0.77(-1.29%) |
Mar 31, 2022 | 61.21 | 61.46 | 59.49 | 59.52 | 1,248,979 | -1.87(-3.04%) |
Mar 30, 2022 | 62.53 | 62.68 | 60.95 | 61.39 | 1,257,916 | -1.30(-2.07%) |
Mar 29, 2022 | 63.17 | 63.54 | 62.28 | 62.68 | 560,579 | +0.57(+0.92%) |
Mar 28, 2022 | 62.54 | 62.54 | 61.19 | 62.11 | 1,444,500 | -0.73(-1.16%) |
Mar 25, 2022 | 62.25 | 63.14 | 62.04 | 62.84 | 856,443 | +0.91(+1.46%) |
Mar 24, 2022 | 62.08 | 62.18 | 61.37 | 61.94 | 549,572 | +0.42(+0.68%) |
Mar 23, 2022 | 62.61 | 62.86 | 61.41 | 61.52 | 454,928 | -1.80(-2.85%) |
Mar 22, 2022 | 62.74 | 63.93 | 62.74 | 63.32 | 667,930 | +1.39(+2.25%) |
Mar 21, 2022 | 62.68 | 62.86 | 61.41 | 61.93 | 945,343 | -0.28(-0.45%) |
Mar 18, 2022 | 62.04 | 62.39 | 60.99 | 62.21 | 541,967 | -0.13(-0.21%) |
Mar 17, 2022 | 61.62 | 62.34 | 60.67 | 62.34 | 980,475 | -0.06(-0.09%) |
Mar 16, 2022 | 61.08 | 62.66 | 61.08 | 62.39 | 2,416,229 | +2.21(+3.67%) |
Mar 15, 2022 | 60.02 | 60.57 | 59.36 | 60.18 | 795,609 | +0.49(+0.82%) |
Mar 14, 2022 | 59.56 | 60.86 | 59.33 | 59.69 | 2,191,753 | +1.02(+1.74%) |
Mar 11, 2022 | 59.95 | 60.52 | 58.63 | 58.67 | 7,566,162 | -0.69(-1.16%) |
Mar 10, 2022 | 59.02 | 59.94 | 58.53 | 59.35 | 612,459 | -0.67(-1.11%) |
Mar 09, 2022 | 59.63 | 60.59 | 59.63 | 60.02 | 1,686,516 | +2.41(+4.18%) |
Mar 08, 2022 | 57.97 | 59.40 | 57.09 | 57.62 | 4,921,705 | +0.35(+0.62%) |
Mar 07, 2022 | 59.50 | 59.50 | 57.22 | 57.26 | 4,158,244 | -2.76(-4.60%) |
Mar 04, 2022 | 60.73 | 60.73 | 59.19 | 60.02 | 3,682,434 | -2.11(-3.39%) |
Mar 03, 2022 | 62.93 | 63.10 | 61.55 | 62.13 | 815,895 | -0.52(-0.83%) |
Mar 02, 2022 | 60.98 | 63.09 | 60.94 | 62.65 | 2,094,232 | +2.18(+3.61%) |
Mar 01, 2022 | 63.35 | 63.46 | 59.99 | 60.47 | 6,326,517 | -3.67(-5.72%) |
Feb 28, 2022 | 63.49 | 64.53 | 63.28 | 64.14 | 5,153,600 | -0.82(-1.26%) |
Feb 25, 2022 | 62.92 | 65.12 | 63.79 | 64.96 | 811,736 | +2.52(+4.03%) |
Feb 24, 2022 | 61.21 | 62.64 | 60.30 | 62.44 | 1,514,309 | -1.40(-2.20%) |
Feb 23, 2022 | 66.06 | 66.14 | 63.58 | 63.84 | 1,178,824 | -1.63(-2.48%) |
Feb 22, 2022 | 65.33 | 66.11 | 64.83 | 65.47 | 1,490,053 | -0.20(-0.30%) |
Feb 18, 2022 | 65.66 | 0 | -0.20(-0.30%) | |||
Feb 17, 2022 | 67.49 | 67.68 | 65.61 | 65.86 | 643,877 | -2.50(-3.66%) |
Feb 16, 2022 | 67.77 | 68.75 | 67.58 | 68.36 | 558,946 | +0.18(+0.26%) |
Feb 15, 2022 | 67.72 | 68.43 | 67.58 | 68.18 | 3,258,297 | +1.29(+1.93%) |
Feb 14, 2022 | 67.82 | 68.10 | 66.31 | 66.89 | 976,431 | -0.70(-1.03%) |
Feb 11, 2022 | 68.08 | 69.51 | 67.09 | 67.58 | 3,143,748 | -0.97(-1.41%) |
Feb 10, 2022 | 68.88 | 69.89 | 68.21 | 68.55 | 966,435 | -0.25(-0.36%) |
Feb 09, 2022 | 68.89 | 69.11 | 68.49 | 68.80 | 1,448,894 | +0.11(+0.16%) |
Feb 08, 2022 | 68.11 | 68.83 | 68.06 | 68.69 | 1,069,880 | +1.38(+2.06%) |
Feb 07, 2022 | 67.17 | 67.71 | 66.63 | 67.31 | 1,883,417 | +0.40(+0.60%) |
Feb 04, 2022 | 65.82 | 67.44 | 65.75 | 66.91 | 572,209 | +1.37(+2.10%) |
Feb 03, 2022 | 66.44 | 65.41 | 65.53 | 565,839 | -0.65(-0.98%) | |
Feb 02, 2022 | 65.93 | 66.30 | 65.22 | 66.18 | 1,151,612 | +0.23(+0.35%) |