Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.16 | 56.54 | 54.56 | 54.67 | 642,324 | -1.41(-2.51%) |
Apr 28, 2022 | 55.02 | 56.24 | 54.49 | 56.08 | 503,063 | +1.23(+2.25%) |
Apr 27, 2022 | 54.04 | 55.51 | 53.57 | 54.85 | 705,972 | +1.02(+1.89%) |
Apr 26, 2022 | 55.45 | 55.72 | 53.57 | 53.83 | 697,750 | -1.63(-2.94%) |
Apr 25, 2022 | 55.73 | 55.73 | 53.93 | 55.46 | 664,239 | -0.35(-0.63%) |
Apr 22, 2022 | 57.25 | 57.25 | 55.73 | 55.81 | 403,067 | -1.58(-2.76%) |
Apr 21, 2022 | 57.89 | 58.01 | 56.86 | 57.39 | 581,644 | +0.00(+0.00%) |
Apr 20, 2022 | 56.75 | 57.46 | 56.74 | 57.39 | 787,031 | +0.97(+1.72%) |
Apr 19, 2022 | 53.99 | 56.60 | 53.99 | 56.42 | 614,104 | +2.48(+4.61%) |
Apr 18, 2022 | 54.80 | 55.46 | 53.77 | 53.93 | 395,130 | -1.36(-2.46%) |
Apr 14, 2022 | 55.47 | 55.97 | 55.24 | 55.29 | 449,928 | -0.01(-0.02%) |
Apr 13, 2022 | 54.39 | 55.38 | 54.39 | 55.30 | 770,593 | +0.52(+0.96%) |
Apr 12, 2022 | 55.67 | 56.37 | 54.55 | 54.78 | 849,396 | -0.61(-1.10%) |
Apr 11, 2022 | 54.25 | 56.12 | 54.25 | 55.39 | 1,015,523 | +0.69(+1.26%) |
Apr 08, 2022 | 54.30 | 55.47 | 54.08 | 54.70 | 1,000,906 | +0.55(+1.02%) |
Apr 07, 2022 | 54.63 | 54.83 | 53.35 | 54.15 | 957,726 | -1.11(-2.00%) |
Apr 06, 2022 | 54.96 | 55.79 | 54.78 | 55.25 | 729,591 | -0.40(-0.71%) |
Apr 05, 2022 | 55.92 | 56.57 | 55.23 | 55.65 | 988,441 | -0.73(-1.29%) |
Apr 04, 2022 | 57.49 | 57.49 | 56.22 | 56.38 | 929,550 | -1.25(-2.17%) |
Apr 01, 2022 | 56.82 | 57.74 | 56.32 | 57.63 | 634,183 | +1.40(+2.48%) |
Mar 31, 2022 | 57.08 | 57.08 | 56.20 | 56.23 | 477,960 | -0.95(-1.66%) |
Mar 30, 2022 | 58.73 | 58.90 | 56.99 | 57.18 | 611,143 | -1.80(-3.04%) |
Mar 29, 2022 | 57.24 | 59.15 | 57.16 | 58.98 | 906,800 | +2.46(+4.36%) |
Mar 28, 2022 | 56.99 | 57.02 | 56.28 | 56.52 | 620,965 | -0.42(-0.73%) |
Mar 25, 2022 | 56.29 | 57.39 | 55.96 | 56.93 | 1,107,462 | +0.73(+1.29%) |
Mar 24, 2022 | 56.70 | 56.77 | 55.80 | 56.20 | 1,104,529 | -0.16(-0.28%) |
Mar 23, 2022 | 58.00 | 58.12 | 56.35 | 56.36 | 1,218,534 | -1.95(-3.34%) |
Mar 22, 2022 | 58.25 | 59.46 | 57.71 | 58.31 | 1,677,760 | +0.69(+1.20%) |
Mar 21, 2022 | 58.45 | 58.91 | 57.01 | 57.62 | 1,385,735 | -0.92(-1.57%) |
Mar 18, 2022 | 57.58 | 58.70 | 57.11 | 58.54 | 1,432,150 | +0.36(+0.62%) |
Mar 17, 2022 | 57.02 | 58.44 | 56.83 | 58.18 | 1,077,477 | +0.76(+1.32%) |
Mar 16, 2022 | 57.29 | 58.17 | 56.63 | 57.43 | 1,203,743 | +0.77(+1.35%) |
Mar 15, 2022 | 56.54 | 57.18 | 56.45 | 56.66 | 1,266,370 | +0.13(+0.22%) |
Mar 14, 2022 | 55.55 | 58.16 | 55.24 | 56.53 | 1,084,772 | +1.51(+2.75%) |
Mar 11, 2022 | 55.66 | 55.97 | 55.01 | 55.02 | 737,131 | -0.11(-0.19%) |
Mar 10, 2022 | 54.24 | 55.51 | 54.24 | 55.13 | 861,076 | +0.06(+0.11%) |
Mar 09, 2022 | 53.92 | 55.30 | 53.73 | 55.07 | 1,447,476 | +2.69(+5.13%) |
Mar 08, 2022 | 51.98 | 53.85 | 50.98 | 52.38 | 1,592,922 | +0.72(+1.39%) |
Mar 07, 2022 | 54.96 | 55.13 | 51.32 | 51.66 | 2,358,616 | -3.62(-6.55%) |
Mar 04, 2022 | 55.88 | 56.25 | 54.80 | 55.28 | 1,473,736 | -1.79(-3.13%) |
Mar 03, 2022 | 57.13 | 57.53 | 56.57 | 57.07 | 1,261,831 | +0.14(+0.24%) |
Mar 02, 2022 | 56.96 | 57.84 | 56.78 | 56.93 | 1,564,393 | +0.48(+0.84%) |
Mar 01, 2022 | 58.61 | 58.85 | 56.24 | 56.46 | 1,531,128 | -2.39(-4.06%) |
Feb 28, 2022 | 59.20 | 59.81 | 58.02 | 58.84 | 1,483,963 | -1.48(-2.46%) |
Feb 25, 2022 | 58.21 | 60.80 | 59.15 | 60.33 | 859,401 | +1.85(+3.17%) |
Feb 24, 2022 | 57.34 | 58.61 | 56.99 | 58.48 | 1,636,525 | -0.64(-1.08%) |
Feb 23, 2022 | 60.12 | 60.44 | 58.98 | 59.12 | 1,020,579 | -0.65(-1.09%) |
Feb 22, 2022 | 60.06 | 60.61 | 59.50 | 59.77 | 1,279,341 | -0.79(-1.30%) |
Feb 18, 2022 | 60.55 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 60.76 | 61.42 | 60.57 | 60.86 | 874,194 | -0.44(-0.71%) |
Feb 16, 2022 | 61.42 | 61.67 | 60.56 | 61.30 | 581,017 | -0.26(-0.43%) |
Feb 15, 2022 | 60.95 | 61.81 | 60.70 | 61.56 | 906,552 | +1.15(+1.91%) |
Feb 14, 2022 | 59.92 | 60.53 | 59.52 | 60.41 | 1,033,354 | +0.37(+0.61%) |
Feb 11, 2022 | 60.92 | 61.69 | 59.85 | 60.04 | 716,519 | -0.77(-1.26%) |
Feb 10, 2022 | 60.36 | 61.75 | 60.36 | 60.80 | 1,231,301 | -0.31(-0.51%) |
Feb 09, 2022 | 61.40 | 62.32 | 61.08 | 61.11 | 1,036,711 | +0.28(+0.46%) |
Feb 08, 2022 | 60.91 | 61.76 | 60.66 | 60.83 | 1,725,106 | -0.12(-0.19%) |
Feb 07, 2022 | 60.19 | 61.94 | 59.88 | 60.95 | 2,259,242 | +1.28(+2.15%) |
Feb 04, 2022 | 61.35 | 61.35 | 58.28 | 59.67 | 2,310,027 | -1.92(-3.12%) |
Feb 03, 2022 | 63.24 | 61.32 | 61.59 | 1,618,141 | -3.72(-5.69%) | |
Feb 02, 2022 | 65.00 | 65.62 | 64.62 | 65.31 | 2,463,529 | -0.15(-0.22%) |