Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.92 | 639,374 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.50 | 54.74 | 56.34 | 500,753 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.81 | 55.10 | 702,730 | +1.02(+1.89%) |
Apr 26, 2022 | 55.70 | 55.98 | 53.81 | 54.08 | 694,545 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.18 | 55.71 | 661,188 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.06 | 401,216 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.65 | 578,973 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.65 | 783,417 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.86 | 54.24 | 56.68 | 611,284 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.71 | 54.02 | 54.18 | 393,316 | -1.36(-2.46%) |
Apr 14, 2022 | 55.72 | 56.23 | 55.50 | 55.55 | 447,862 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,054 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,495 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,859 | +0.69(+1.26%) |
Apr 08, 2022 | 54.55 | 55.72 | 54.33 | 54.95 | 996,309 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,327 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,240 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,902 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.48 | 56.64 | 925,281 | -1.26(-2.17%) |
Apr 01, 2022 | 57.08 | 58.00 | 56.58 | 57.90 | 631,270 | +1.40(+2.48%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.46 | 56.49 | 475,765 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.17 | 57.25 | 57.45 | 608,336 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,636 | +2.48(+4.36%) |
Mar 28, 2022 | 57.25 | 57.28 | 56.54 | 56.78 | 618,113 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.65 | 56.22 | 57.20 | 1,102,376 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.05 | 56.46 | 1,099,457 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.38 | 56.61 | 56.62 | 1,212,938 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,670,055 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.18 | 57.27 | 57.89 | 1,379,371 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.81 | 1,425,573 | +0.36(+0.62%) |
Mar 17, 2022 | 57.28 | 58.71 | 57.09 | 58.45 | 1,072,528 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.44 | 56.89 | 57.69 | 1,198,214 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.44 | 56.71 | 56.92 | 1,260,555 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.43 | 55.50 | 56.80 | 1,079,790 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,746 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,121 | +0.06(+0.11%) |
Mar 09, 2022 | 54.16 | 55.56 | 53.98 | 55.32 | 1,440,829 | +2.70(+5.13%) |
Mar 08, 2022 | 52.22 | 54.10 | 51.21 | 52.62 | 1,585,607 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,784 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.51 | 55.05 | 55.54 | 1,466,968 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.83 | 57.33 | 1,256,036 | +0.14(+0.24%) |
Mar 02, 2022 | 57.22 | 58.11 | 57.04 | 57.20 | 1,557,208 | +0.48(+0.84%) |
Mar 01, 2022 | 58.88 | 59.13 | 56.50 | 56.72 | 1,524,096 | -2.40(-4.06%) |
Feb 28, 2022 | 59.48 | 60.09 | 58.29 | 59.12 | 1,477,148 | -1.49(-2.46%) |
Feb 25, 2022 | 58.48 | 61.08 | 59.43 | 60.61 | 855,454 | +1.86(+3.17%) |
Feb 24, 2022 | 57.60 | 58.88 | 57.25 | 58.75 | 1,629,009 | -0.64(-1.08%) |
Feb 23, 2022 | 60.39 | 60.71 | 59.25 | 59.39 | 1,015,892 | -0.65(-1.09%) |
Feb 22, 2022 | 60.33 | 60.89 | 59.78 | 60.04 | 1,273,465 | -0.79(-1.30%) |
Feb 18, 2022 | 60.83 | 0 | -0.31(-0.51%) | |||
Feb 17, 2022 | 61.04 | 61.71 | 60.85 | 61.14 | 870,179 | -0.44(-0.71%) |
Feb 16, 2022 | 61.71 | 61.95 | 60.84 | 61.58 | 578,348 | -0.26(-0.43%) |
Feb 15, 2022 | 61.23 | 62.10 | 60.98 | 61.84 | 902,389 | +1.16(+1.91%) |
Feb 14, 2022 | 60.20 | 60.81 | 59.80 | 60.68 | 1,028,608 | +0.37(+0.61%) |
Feb 11, 2022 | 61.20 | 61.97 | 60.13 | 60.31 | 713,229 | -0.77(-1.26%) |
Feb 10, 2022 | 60.64 | 62.04 | 60.64 | 61.08 | 1,225,646 | -0.31(-0.51%) |
Feb 09, 2022 | 61.68 | 62.60 | 61.36 | 61.40 | 1,031,950 | +0.28(+0.46%) |
Feb 08, 2022 | 61.19 | 62.05 | 60.94 | 61.11 | 1,717,184 | -0.12(-0.19%) |
Feb 07, 2022 | 60.47 | 62.22 | 60.16 | 61.23 | 2,248,867 | +1.29(+2.15%) |
Feb 04, 2022 | 61.63 | 61.63 | 58.55 | 59.94 | 2,299,418 | -1.93(-3.12%) |
Feb 03, 2022 | 63.53 | 61.60 | 61.87 | 1,610,710 | -3.73(-5.69%) | |
Feb 02, 2022 | 65.30 | 65.92 | 64.92 | 65.61 | 2,452,216 | -0.15(-0.22%) |