Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.19 | 55.19 | 54.96 | 54.96 | 663,956 | -0.23(-0.42%) |
Apr 28, 2022 | 54.86 | 55.21 | 54.86 | 55.19 | 1,436,747 | +0.23(+0.42%) |
Apr 27, 2022 | 55.14 | 55.19 | 54.96 | 54.96 | 1,290,053 | -0.28(-0.51%) |
Apr 26, 2022 | 55.30 | 55.36 | 55.07 | 55.24 | 1,102,201 | +0.08(+0.15%) |
Apr 25, 2022 | 55.28 | 55.39 | 55.08 | 55.16 | 827,159 | -0.03(-0.05%) |
Apr 22, 2022 | 55.26 | 55.37 | 55.17 | 55.19 | 683,193 | -0.05(-0.09%) |
Apr 21, 2022 | 55.32 | 55.37 | 55.15 | 55.24 | 1,350,991 | -0.15(-0.27%) |
Apr 20, 2022 | 55.40 | 55.40 | 55.21 | 55.39 | 810,487 | -0.02(-0.04%) |
Apr 19, 2022 | 55.65 | 55.70 | 55.40 | 55.41 | 1,095,043 | -0.33(-0.59%) |
Apr 18, 2022 | 55.80 | 55.88 | 55.73 | 55.74 | 1,327,710 | -0.11(-0.20%) |
Apr 14, 2022 | 56.15 | 56.17 | 55.81 | 55.85 | 972,026 | -0.37(-0.66%) |
Apr 13, 2022 | 56.05 | 56.23 | 56.02 | 56.22 | 726,620 | +0.14(+0.25%) |
Apr 12, 2022 | 56.35 | 56.36 | 56.03 | 56.08 | 698,410 | -0.06(-0.11%) |
Apr 11, 2022 | 56.51 | 56.62 | 56.14 | 56.14 | 1,189,189 | -0.53(-0.94%) |
Apr 08, 2022 | 56.58 | 56.67 | 56.46 | 56.67 | 927,775 | -0.04(-0.07%) |
Apr 07, 2022 | 56.96 | 56.98 | 56.71 | 56.71 | 1,372,031 | -0.41(-0.72%) |
Apr 06, 2022 | 57.00 | 57.12 | 56.78 | 57.12 | 2,562,975 | -0.03(-0.05%) |
Apr 05, 2022 | 57.29 | 57.36 | 57.09 | 57.15 | 791,322 | -0.15(-0.26%) |
Apr 04, 2022 | 57.29 | 57.40 | 57.22 | 57.30 | 430,856 | -0.02(-0.03%) |
Apr 01, 2022 | 57.33 | 57.41 | 57.20 | 57.32 | 540,148 | -0.08(-0.14%) |
Mar 31, 2022 | 57.30 | 57.51 | 57.28 | 57.40 | 584,517 | +0.01(+0.02%) |
Mar 30, 2022 | 57.28 | 57.39 | 57.20 | 57.39 | 695,681 | +0.08(+0.14%) |
Mar 29, 2022 | 57.24 | 57.39 | 57.24 | 57.31 | 621,707 | +0.03(+0.05%) |
Mar 28, 2022 | 57.27 | 57.38 | 57.21 | 57.28 | 693,051 | -0.05(-0.09%) |
Mar 25, 2022 | 57.50 | 57.50 | 57.29 | 57.33 | 1,016,828 | -0.17(-0.30%) |
Mar 24, 2022 | 57.74 | 57.74 | 57.50 | 57.50 | 741,161 | -0.31(-0.54%) |
Mar 23, 2022 | 57.99 | 58.00 | 57.76 | 57.81 | 481,156 | -0.12(-0.21%) |
Mar 22, 2022 | 58.06 | 58.13 | 57.90 | 57.93 | 478,614 | -0.16(-0.28%) |
Mar 21, 2022 | 58.25 | 58.37 | 58.06 | 58.09 | 545,689 | -0.40(-0.68%) |
Mar 18, 2022 | 58.44 | 58.55 | 58.41 | 58.49 | 746,777 | +0.13(+0.22%) |
Mar 17, 2022 | 58.38 | 58.45 | 58.17 | 58.36 | 816,735 | +0.24(+0.41%) |
Mar 16, 2022 | 58.18 | 58.19 | 57.92 | 58.12 | 755,505 | +0.19(+0.33%) |
Mar 15, 2022 | 57.90 | 58.12 | 57.83 | 57.93 | 753,560 | +0.05(+0.09%) |
Mar 14, 2022 | 58.57 | 58.57 | 57.88 | 57.88 | 674,016 | -0.75(-1.28%) |
Mar 11, 2022 | 58.68 | 58.72 | 58.59 | 58.63 | 445,602 | -0.07(-0.12%) |
Mar 10, 2022 | 58.90 | 58.90 | 58.70 | 58.70 | 601,863 | -0.14(-0.24%) |
Mar 09, 2022 | 58.73 | 58.89 | 58.63 | 58.84 | 979,675 | +0.12(+0.20%) |
Mar 08, 2022 | 58.84 | 58.86 | 58.66 | 58.72 | 1,195,404 | -0.27(-0.46%) |
Mar 07, 2022 | 59.09 | 59.19 | 58.99 | 58.99 | 793,947 | -0.30(-0.51%) |
Mar 04, 2022 | 59.45 | 59.50 | 59.17 | 59.29 | 1,425,276 | -0.21(-0.35%) |
Mar 03, 2022 | 59.51 | 59.51 | 59.40 | 59.50 | 733,952 | +0.06(+0.10%) |
Mar 02, 2022 | 59.47 | 59.56 | 59.39 | 59.44 | 1,188,408 | +0.06(+0.10%) |
Mar 01, 2022 | 59.55 | 59.55 | 59.35 | 59.38 | 1,050,437 | -0.12(-0.20%) |
Feb 28, 2022 | 59.64 | 59.75 | 59.45 | 59.50 | 651,527 | -0.05(-0.08%) |
Feb 25, 2022 | 59.69 | 59.55 | 59.43 | 59.55 | 713,509 | -0.09(-0.15%) |
Feb 24, 2022 | 59.64 | 59.75 | 59.45 | 59.64 | 859,792 | +0.03(+0.05%) |
Feb 23, 2022 | 59.76 | 59.76 | 59.53 | 59.61 | 486,004 | -0.05(-0.08%) |
Feb 22, 2022 | 59.52 | 59.71 | 59.52 | 59.66 | 594,150 | +0.04(+0.07%) |
Feb 18, 2022 | 59.62 | 0 | +0.03(+0.05%) | |||
Feb 17, 2022 | 59.57 | 59.67 | 59.50 | 59.59 | 1,119,100 | +0.02(+0.03%) |
Feb 16, 2022 | 59.40 | 59.57 | 59.34 | 59.57 | 952,275 | +0.09(+0.15%) |
Feb 15, 2022 | 59.35 | 59.50 | 59.35 | 59.48 | 1,263,277 | +0.12(+0.20%) |
Feb 14, 2022 | 59.41 | 59.50 | 59.31 | 59.36 | 841,858 | -0.20(-0.34%) |
Feb 11, 2022 | 59.80 | 59.80 | 59.41 | 59.56 | 959,601 | -0.44(-0.73%) |
Feb 10, 2022 | 60.08 | 60.08 | 59.69 | 60.00 | 1,336,122 | -0.38(-0.63%) |
Feb 09, 2022 | 60.31 | 60.38 | 60.22 | 60.38 | 757,184 | +0.02(+0.03%) |
Feb 08, 2022 | 60.43 | 60.49 | 60.31 | 60.36 | 844,875 | -0.16(-0.26%) |
Feb 07, 2022 | 60.54 | 60.57 | 60.45 | 60.52 | 683,877 | +0.02(+0.03%) |
Feb 04, 2022 | 60.66 | 60.66 | 60.49 | 60.50 | 1,007,901 | -0.23(-0.38%) |
Feb 03, 2022 | 60.48 | 60.73 | 60.73 | 443,392 | +0.15(+0.25%) | |
Feb 02, 2022 | 60.43 | 60.67 | 60.43 | 60.58 | 824,703 | +0.21(+0.35%) |