Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.23 | 60.48 | 58.79 | 58.88 | 1,576,497 | -1.66(-2.75%) |
Apr 28, 2022 | 59.79 | 60.77 | 59.41 | 60.55 | 783,815 | +1.12(+1.88%) |
Apr 27, 2022 | 59.42 | 60.14 | 59.22 | 59.43 | 998,331 | +0.17(+0.29%) |
Apr 26, 2022 | 60.10 | 60.30 | 59.26 | 59.26 | 461,475 | -1.17(-1.94%) |
Apr 25, 2022 | 59.87 | 60.50 | 59.13 | 60.43 | 980,883 | +0.40(+0.67%) |
Apr 22, 2022 | 61.28 | 61.38 | 59.95 | 60.03 | 1,253,319 | -1.41(-2.30%) |
Apr 21, 2022 | 62.39 | 62.57 | 61.40 | 61.45 | 560,228 | -0.58(-0.93%) |
Apr 20, 2022 | 61.94 | 62.30 | 61.87 | 62.02 | 392,468 | +0.47(+0.76%) |
Apr 19, 2022 | 60.67 | 61.67 | 60.67 | 61.55 | 286,534 | +0.90(+1.49%) |
Apr 18, 2022 | 60.72 | 61.05 | 60.41 | 60.65 | 330,232 | -0.27(-0.44%) |
Apr 14, 2022 | 61.38 | 61.58 | 60.90 | 60.92 | 240,296 | -0.39(-0.64%) |
Apr 13, 2022 | 60.84 | 61.35 | 60.80 | 61.31 | 452,501 | +0.57(+0.93%) |
Apr 12, 2022 | 61.05 | 61.42 | 60.56 | 60.74 | 446,644 | -0.12(-0.21%) |
Apr 11, 2022 | 61.23 | 61.50 | 60.80 | 60.87 | 350,863 | -0.58(-0.94%) |
Apr 08, 2022 | 61.39 | 61.75 | 61.20 | 61.45 | 259,687 | +0.00(+0.00%) |
Apr 07, 2022 | 60.94 | 61.63 | 60.85 | 61.45 | 328,050 | +0.38(+0.63%) |
Apr 06, 2022 | 60.70 | 61.22 | 60.65 | 61.06 | 460,246 | +0.06(+0.09%) |
Apr 05, 2022 | 61.22 | 61.77 | 60.89 | 61.00 | 212,161 | -0.49(-0.80%) |
Apr 04, 2022 | 61.23 | 61.52 | 61.01 | 61.49 | 256,658 | +0.13(+0.22%) |
Apr 01, 2022 | 61.36 | 61.39 | 60.80 | 61.36 | 369,362 | +0.18(+0.30%) |
Mar 31, 2022 | 61.83 | 61.87 | 61.08 | 61.18 | 309,061 | -0.69(-1.12%) |
Mar 30, 2022 | 62.05 | 62.15 | 61.63 | 61.87 | 535,878 | -0.22(-0.36%) |
Mar 29, 2022 | 61.88 | 62.13 | 61.56 | 62.09 | 546,740 | +0.69(+1.13%) |
Mar 28, 2022 | 61.14 | 61.41 | 60.78 | 61.40 | 1,682,885 | +0.15(+0.25%) |
Mar 25, 2022 | 60.97 | 61.27 | 60.77 | 61.24 | 343,889 | +0.36(+0.59%) |
Mar 24, 2022 | 60.38 | 60.88 | 60.33 | 60.88 | 282,921 | +0.67(+1.11%) |
Mar 23, 2022 | 60.62 | 60.75 | 60.20 | 60.21 | 456,280 | -0.64(-1.06%) |
Mar 22, 2022 | 60.72 | 61.00 | 60.64 | 60.86 | 593,369 | +0.37(+0.62%) |
Mar 21, 2022 | 60.43 | 60.83 | 60.10 | 60.48 | 769,294 | +0.05(+0.08%) |
Mar 18, 2022 | 59.87 | 60.47 | 59.75 | 60.43 | 450,783 | +0.38(+0.64%) |
Mar 17, 2022 | 59.22 | 60.05 | 59.22 | 60.05 | 1,625,355 | +0.63(+1.06%) |
Mar 16, 2022 | 59.10 | 59.42 | 58.30 | 59.42 | 1,243,985 | +0.57(+0.96%) |
Mar 15, 2022 | 58.08 | 58.89 | 57.97 | 58.85 | 686,040 | +1.25(+2.16%) |
Mar 14, 2022 | 57.97 | 58.33 | 57.41 | 57.61 | 564,038 | -0.14(-0.25%) |
Mar 11, 2022 | 58.63 | 58.72 | 57.68 | 57.75 | 550,684 | -0.52(-0.89%) |
Mar 10, 2022 | 57.95 | 58.38 | 57.66 | 58.27 | 431,922 | -0.35(-0.61%) |
Mar 09, 2022 | 58.59 | 58.97 | 58.36 | 58.62 | 1,505,947 | +0.98(+1.70%) |
Mar 08, 2022 | 58.32 | 58.99 | 57.58 | 57.64 | 661,024 | -0.71(-1.22%) |
Mar 07, 2022 | 59.55 | 59.59 | 58.31 | 58.35 | 784,605 | -1.49(-2.48%) |
Mar 04, 2022 | 59.41 | 59.90 | 59.16 | 59.84 | 1,487,401 | -0.18(-0.30%) |
Mar 03, 2022 | 60.23 | 60.49 | 59.72 | 60.02 | 361,078 | +0.00(+0.00%) |
Mar 02, 2022 | 59.12 | 60.27 | 59.12 | 60.02 | 2,626,088 | +1.10(+1.87%) |
Mar 01, 2022 | 59.25 | 59.70 | 58.58 | 58.92 | 1,860,377 | -0.59(-1.00%) |
Feb 28, 2022 | 59.00 | 59.63 | 58.73 | 59.51 | 1,790,817 | -0.22(-0.37%) |
Feb 25, 2022 | 58.42 | 59.82 | 58.85 | 59.73 | 666,413 | +1.59(+2.74%) |
Feb 24, 2022 | 57.01 | 58.23 | 56.80 | 58.14 | 1,209,759 | +0.03(+0.05%) |
Feb 23, 2022 | 59.12 | 59.24 | 58.02 | 58.11 | 613,046 | -0.78(-1.32%) |
Feb 22, 2022 | 59.44 | 59.51 | 58.52 | 58.89 | 476,009 | -0.71(-1.20%) |
Feb 18, 2022 | 59.60 | 0 | -0.14(-0.24%) | |||
Feb 17, 2022 | 60.17 | 60.21 | 59.66 | 59.75 | 320,982 | -0.77(-1.27%) |
Feb 16, 2022 | 60.19 | 60.70 | 59.98 | 60.51 | 407,956 | +0.14(+0.24%) |
Feb 15, 2022 | 60.14 | 60.47 | 60.10 | 60.37 | 238,665 | +0.78(+1.30%) |
Feb 14, 2022 | 59.85 | 59.90 | 59.16 | 59.59 | 674,182 | -0.27(-0.45%) |
Feb 11, 2022 | 60.71 | 60.92 | 59.73 | 59.86 | 511,769 | -0.74(-1.22%) |
Feb 10, 2022 | 60.94 | 61.60 | 60.40 | 60.60 | 316,869 | -1.06(-1.72%) |
Feb 09, 2022 | 61.56 | 61.72 | 61.48 | 61.66 | 318,905 | +0.63(+1.04%) |
Feb 08, 2022 | 60.60 | 61.16 | 60.49 | 61.03 | 389,195 | +0.51(+0.84%) |
Feb 07, 2022 | 60.79 | 60.93 | 60.40 | 60.52 | 232,500 | -0.16(-0.27%) |
Feb 04, 2022 | 60.72 | 61.13 | 60.22 | 60.69 | 396,708 | -0.35(-0.58%) |
Feb 03, 2022 | 61.62 | 60.96 | 61.04 | 1,031,555 | -0.84(-1.36%) | |
Feb 02, 2022 | 61.28 | 62.00 | 61.23 | 61.88 | 1,525,889 | +0.63(+1.03%) |