Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.78 | 61.31 | 59.17 | 59.34 | 7,300,740 | -1.17(-1.93%) |
Apr 28, 2022 | 60.71 | 60.71 | 58.99 | 60.51 | 6,201,189 | +0.32(+0.53%) |
Apr 27, 2022 | 60.78 | 60.97 | 59.83 | 60.19 | 6,060,819 | +0.07(+0.12%) |
Apr 26, 2022 | 60.89 | 61.55 | 60.10 | 60.11 | 7,409,770 | -0.62(-1.03%) |
Apr 25, 2022 | 60.15 | 60.98 | 58.47 | 60.74 | 8,125,716 | -0.38(-0.63%) |
Apr 22, 2022 | 62.52 | 63.56 | 60.89 | 61.12 | 8,337,450 | -0.90(-1.45%) |
Apr 21, 2022 | 61.57 | 64.12 | 61.47 | 62.02 | 11,521,222 | +1.76(+2.92%) |
Apr 20, 2022 | 59.85 | 60.83 | 59.82 | 60.27 | 5,624,351 | +0.44(+0.73%) |
Apr 19, 2022 | 58.92 | 60.10 | 58.81 | 59.83 | 5,930,367 | +1.04(+1.78%) |
Apr 18, 2022 | 58.44 | 59.32 | 58.27 | 58.79 | 5,558,122 | +0.35(+0.60%) |
Apr 14, 2022 | 57.55 | 58.89 | 57.46 | 58.44 | 7,845,246 | +1.19(+2.07%) |
Apr 13, 2022 | 56.65 | 57.31 | 56.41 | 57.25 | 3,882,356 | +0.80(+1.42%) |
Apr 12, 2022 | 55.78 | 56.88 | 55.58 | 56.45 | 4,636,973 | +1.17(+2.11%) |
Apr 11, 2022 | 54.74 | 55.88 | 54.56 | 55.28 | 3,093,477 | +0.24(+0.44%) |
Apr 08, 2022 | 55.12 | 55.57 | 54.72 | 55.04 | 4,386,265 | +0.38(+0.70%) |
Apr 07, 2022 | 55.14 | 55.14 | 53.57 | 54.65 | 5,205,447 | -0.37(-0.68%) |
Apr 06, 2022 | 56.40 | 56.47 | 54.69 | 55.03 | 5,577,603 | -1.62(-2.87%) |
Apr 05, 2022 | 57.11 | 57.68 | 56.58 | 56.65 | 3,845,645 | -0.46(-0.81%) |
Apr 04, 2022 | 57.56 | 57.56 | 56.50 | 57.12 | 4,090,522 | -0.15(-0.26%) |
Apr 01, 2022 | 57.37 | 57.94 | 56.61 | 57.27 | 3,717,537 | +0.41(+0.72%) |
Mar 31, 2022 | 57.24 | 57.81 | 56.85 | 56.86 | 4,821,322 | -0.48(-0.84%) |
Mar 30, 2022 | 57.54 | 57.95 | 57.13 | 57.34 | 3,525,236 | +0.06(+0.11%) |
Mar 29, 2022 | 57.06 | 57.39 | 56.05 | 57.28 | 4,735,685 | +0.07(+0.12%) |
Mar 28, 2022 | 57.38 | 57.60 | 56.25 | 57.21 | 4,347,548 | -0.53(-0.91%) |
Mar 25, 2022 | 57.19 | 57.76 | 56.97 | 57.73 | 4,441,889 | +0.54(+0.95%) |
Mar 24, 2022 | 56.89 | 57.29 | 56.58 | 57.19 | 4,047,369 | +0.70(+1.25%) |
Mar 23, 2022 | 56.57 | 56.97 | 56.23 | 56.48 | 3,290,681 | -0.22(-0.39%) |
Mar 22, 2022 | 57.11 | 57.58 | 56.43 | 56.71 | 5,756,288 | +0.19(+0.33%) |
Mar 21, 2022 | 56.32 | 56.86 | 55.80 | 56.52 | 5,420,163 | +0.85(+1.52%) |
Mar 18, 2022 | 55.53 | 56.60 | 55.15 | 55.67 | 10,658,810 | -0.40(-0.72%) |
Mar 17, 2022 | 52.99 | 56.11 | 52.77 | 56.07 | 10,557,530 | +2.86(+5.37%) |
Mar 16, 2022 | 52.79 | 53.67 | 52.40 | 53.22 | 6,897,747 | +0.69(+1.31%) |
Mar 15, 2022 | 53.42 | 53.77 | 51.41 | 52.53 | 9,361,673 | -1.26(-2.34%) |
Mar 14, 2022 | 54.76 | 55.35 | 53.33 | 53.79 | 6,540,236 | -0.56(-1.03%) |
Mar 11, 2022 | 54.48 | 55.76 | 54.31 | 54.35 | 6,881,314 | +0.25(+0.46%) |
Mar 10, 2022 | 52.86 | 54.10 | 6,073,342 | +0.74(+1.39%) | ||
Mar 09, 2022 | 52.87 | 54.34 | 52.59 | 53.36 | 8,387,758 | +1.75(+3.39%) |
Mar 08, 2022 | 51.85 | 52.84 | 51.41 | 51.61 | 7,378,002 | -0.12(-0.24%) |
Mar 07, 2022 | 52.42 | 52.74 | 51.44 | 51.74 | 7,829,412 | -0.76(-1.44%) |
Mar 04, 2022 | 52.11 | 52.53 | 51.60 | 52.49 | 6,579,354 | -0.75(-1.41%) |
Mar 03, 2022 | 52.91 | 53.48 | 52.41 | 53.24 | 5,056,508 | +0.42(+0.79%) |
Mar 02, 2022 | 51.35 | 53.35 | 51.32 | 52.82 | 7,281,036 | +1.85(+3.62%) |
Mar 01, 2022 | 52.75 | 52.92 | 50.21 | 50.98 | 8,591,403 | -1.63(-3.10%) |
Feb 28, 2022 | 52.04 | 52.81 | 51.76 | 52.61 | 7,215,257 | -0.62(-1.16%) |
Feb 25, 2022 | 52.13 | 53.67 | 52.59 | 53.23 | 6,102,425 | +1.45(+2.81%) |
Feb 24, 2022 | 51.92 | 51.99 | 50.71 | 51.77 | 9,193,756 | -1.10(-2.08%) |
Feb 23, 2022 | 53.67 | 53.95 | 52.79 | 52.87 | 5,845,116 | -0.29(-0.55%) |
Feb 22, 2022 | 53.71 | 53.82 | 52.85 | 53.16 | 6,424,123 | -0.26(-0.48%) |
Feb 18, 2022 | 53.42 | 0 | -0.51(-0.95%) | |||
Feb 17, 2022 | 54.10 | 54.76 | 53.45 | 53.93 | 4,454,393 | -0.80(-1.47%) |
Feb 16, 2022 | 54.35 | 55.47 | 54.33 | 54.73 | 6,366,623 | +0.19(+0.36%) |
Feb 15, 2022 | 53.62 | 54.67 | 53.53 | 54.54 | 4,623,963 | +0.91(+1.69%) |
Feb 14, 2022 | 53.87 | 54.11 | 53.01 | 53.63 | 5,071,434 | -0.23(-0.43%) |
Feb 11, 2022 | 53.61 | 54.58 | 53.21 | 53.86 | 6,853,012 | +0.12(+0.23%) |
Feb 10, 2022 | 54.57 | 55.07 | 53.53 | 53.74 | 7,410,264 | -0.92(-1.68%) |
Feb 09, 2022 | 54.21 | 54.87 | 54.00 | 54.65 | 6,273,466 | +0.79(+1.47%) |
Feb 08, 2022 | 53.24 | 53.93 | 53.24 | 53.86 | 6,346,015 | +1.04(+1.97%) |
Feb 07, 2022 | 53.72 | 53.87 | 52.66 | 52.82 | 7,072,004 | -0.61(-1.14%) |
Feb 04, 2022 | 53.96 | 54.42 | 53.38 | 53.43 | 5,665,544 | -0.54(-1.00%) |
Feb 03, 2022 | 54.22 | 53.92 | 53.97 | 6,083,259 | -0.40(-0.73%) | |
Feb 02, 2022 | 54.41 | 55.10 | 53.89 | 54.36 | 6,195,296 | -0.13(-0.24%) |