Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.46 | 55.50 | 55.44 | 55.46 | 2,615,620 | -0.08(-0.14%) |
Apr 28, 2022 | 55.56 | 55.57 | 55.51 | 55.54 | 3,122,764 | -0.05(-0.08%) |
Apr 27, 2022 | 55.66 | 55.67 | 55.58 | 55.59 | 3,167,758 | -0.04(-0.07%) |
Apr 26, 2022 | 55.62 | 55.64 | 55.59 | 55.62 | 8,089,469 | +0.10(+0.19%) |
Apr 25, 2022 | 55.54 | 55.62 | 55.51 | 55.52 | 2,222,441 | +0.07(+0.12%) |
Apr 22, 2022 | 55.37 | 55.47 | 55.36 | 55.46 | 2,377,650 | -0.01(-0.02%) |
Apr 21, 2022 | 55.49 | 55.49 | 55.40 | 55.46 | 2,366,732 | -0.08(-0.14%) |
Apr 20, 2022 | 55.52 | 55.56 | 55.51 | 55.54 | 2,130,467 | +0.03(+0.05%) |
Apr 19, 2022 | 55.57 | 55.60 | 55.50 | 55.51 | 2,472,421 | -0.14(-0.25%) |
Apr 18, 2022 | 55.64 | 55.66 | 55.62 | 55.65 | 2,103,631 | +0.00(+0.00%) |
Apr 14, 2022 | 55.70 | 55.70 | 55.62 | 55.65 | 3,910,039 | -0.08(-0.15%) |
Apr 13, 2022 | 55.75 | 55.82 | 55.73 | 55.74 | 2,149,888 | +0.03(+0.05%) |
Apr 12, 2022 | 55.65 | 55.73 | 55.64 | 55.71 | 3,885,710 | +0.14(+0.25%) |
Apr 11, 2022 | 55.54 | 55.59 | 55.53 | 55.57 | 2,363,694 | +0.02(+0.03%) |
Apr 08, 2022 | 55.56 | 55.60 | 55.55 | 55.55 | 1,538,895 | -0.08(-0.14%) |
Apr 07, 2022 | 55.62 | 55.66 | 55.60 | 55.62 | 1,962,374 | +0.05(+0.08%) |
Apr 06, 2022 | 55.51 | 55.62 | 55.51 | 55.58 | 2,491,804 | +0.03(+0.05%) |
Apr 05, 2022 | 55.62 | 55.62 | 55.53 | 55.55 | 3,722,171 | -0.08(-0.15%) |
Apr 04, 2022 | 55.62 | 55.64 | 55.60 | 55.63 | 3,314,887 | +0.02(+0.03%) |
Apr 01, 2022 | 55.62 | 55.65 | 55.60 | 55.62 | 2,497,575 | -0.12(-0.21%) |
Mar 31, 2022 | 55.73 | 55.77 | 55.72 | 55.73 | 3,177,072 | -0.01(-0.02%) |
Mar 30, 2022 | 55.68 | 55.74 | 55.67 | 55.74 | 2,134,588 | +0.07(+0.12%) |
Mar 29, 2022 | 55.69 | 55.72 | 55.65 | 55.68 | 4,761,040 | +0.01(+0.02%) |
Mar 28, 2022 | 55.69 | 55.70 | 55.66 | 55.67 | 1,948,847 | -0.06(-0.10%) |
Mar 25, 2022 | 55.80 | 55.80 | 55.67 | 55.72 | 2,954,764 | -0.13(-0.24%) |
Mar 24, 2022 | 55.86 | 55.87 | 55.83 | 55.86 | 1,647,775 | -0.04(-0.07%) |
Mar 23, 2022 | 55.86 | 55.89 | 55.83 | 55.89 | 3,195,506 | +0.07(+0.12%) |
Mar 22, 2022 | 55.81 | 55.85 | 55.80 | 55.83 | 2,589,576 | -0.03(-0.05%) |
Mar 21, 2022 | 55.99 | 56.00 | 55.86 | 55.86 | 5,556,782 | -0.19(-0.34%) |
Mar 18, 2022 | 56.06 | 56.07 | 56.04 | 56.04 | 2,695,669 | -0.03(-0.05%) |
Mar 17, 2022 | 56.06 | 56.10 | 56.06 | 56.07 | 5,549,571 | -0.01(-0.02%) |
Mar 16, 2022 | 56.14 | 56.16 | 56.01 | 56.08 | 3,493,233 | -0.07(-0.12%) |
Mar 15, 2022 | 56.21 | 56.22 | 56.15 | 56.15 | 4,663,095 | +0.01(+0.02%) |
Mar 14, 2022 | 56.18 | 56.21 | 56.14 | 56.14 | 3,516,345 | -0.13(-0.23%) |
Mar 11, 2022 | 56.27 | 56.29 | 56.25 | 56.27 | 1,470,661 | -0.04(-0.07%) |
Mar 10, 2022 | 56.30 | 56.31 | 2,652,741 | -0.03(-0.05%) | ||
Mar 09, 2022 | 56.33 | 56.35 | 56.33 | 56.34 | 2,525,586 | -0.05(-0.08%) |
Mar 08, 2022 | 56.41 | 56.43 | 56.36 | 56.38 | 3,641,411 | -0.08(-0.15%) |
Mar 07, 2022 | 56.47 | 56.50 | 56.46 | 56.47 | 3,333,715 | -0.07(-0.12%) |
Mar 04, 2022 | 56.51 | 56.57 | 56.51 | 56.53 | 2,025,054 | +0.08(+0.15%) |
Mar 03, 2022 | 56.46 | 56.49 | 56.43 | 56.45 | 3,763,871 | -0.01(-0.02%) |
Mar 02, 2022 | 56.56 | 56.58 | 56.45 | 56.46 | 4,781,960 | -0.19(-0.33%) |
Mar 01, 2022 | 56.65 | 56.74 | 56.63 | 56.65 | 11,068,621 | +0.11(+0.20%) |
Feb 28, 2022 | 56.53 | 56.57 | 56.52 | 56.54 | 3,154,365 | +0.13(+0.23%) |
Feb 25, 2022 | 56.39 | 56.42 | 56.37 | 56.40 | 3,040,123 | +0.00(+0.00%) |
Feb 24, 2022 | 56.49 | 56.51 | 56.40 | 56.40 | 3,957,541 | +0.03(+0.05%) |
Feb 23, 2022 | 56.38 | 56.41 | 56.37 | 56.38 | 2,182,486 | -0.05(-0.08%) |
Feb 22, 2022 | 56.42 | 56.44 | 56.39 | 56.42 | 2,100,966 | -0.05(-0.08%) |
Feb 18, 2022 | 56.47 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.43 | 56.46 | 56.42 | 56.46 | 1,921,449 | +0.05(+0.08%) |
Feb 16, 2022 | 56.38 | 56.43 | 56.37 | 56.41 | 1,552,850 | +0.07(+0.12%) |
Feb 15, 2022 | 56.33 | 56.37 | 56.33 | 56.35 | 1,765,297 | -0.01(-0.02%) |
Feb 14, 2022 | 56.34 | 56.37 | 56.30 | 56.36 | 18,654,326 | -0.08(-0.13%) |
Feb 11, 2022 | 56.38 | 56.46 | 56.32 | 56.43 | 6,541,352 | +0.15(+0.27%) |
Feb 10, 2022 | 56.45 | 56.47 | 56.28 | 56.28 | 3,330,653 | -0.27(-0.48%) |
Feb 09, 2022 | 56.59 | 56.61 | 56.55 | 56.55 | 1,946,465 | +0.03(+0.05%) |
Feb 08, 2022 | 56.60 | 56.61 | 56.53 | 56.53 | 2,068,968 | -0.09(-0.17%) |
Feb 07, 2022 | 56.64 | 56.65 | 56.61 | 56.62 | 2,010,193 | +0.02(+0.03%) |
Feb 04, 2022 | 56.65 | 56.65 | 56.60 | 56.60 | 2,370,316 | -0.13(-0.23%) |
Feb 03, 2022 | 56.75 | 56.73 | 1,190,249 | -0.05(-0.08%) | ||
Feb 02, 2022 | 56.78 | 56.81 | 56.77 | 56.78 | 2,605,361 | +0.03(+0.05%) |