Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.48 | 56.09 | 54.39 | 54.59 | 219,454 | -1.44(-2.57%) |
Apr 28, 2022 | 54.71 | 56.30 | 54.71 | 56.03 | 151,954 | +1.82(+3.37%) |
Apr 27, 2022 | 54.38 | 54.90 | 53.90 | 54.21 | 167,627 | +0.03(+0.05%) |
Apr 26, 2022 | 55.50 | 55.99 | 54.18 | 54.18 | 134,853 | -1.70(-3.04%) |
Apr 25, 2022 | 55.54 | 56.23 | 54.52 | 55.88 | 156,140 | -0.02(-0.03%) |
Apr 22, 2022 | 56.82 | 57.01 | 55.78 | 55.90 | 164,060 | -1.14(-2.00%) |
Apr 21, 2022 | 59.03 | 59.36 | 56.96 | 57.04 | 116,954 | -1.81(-3.07%) |
Apr 20, 2022 | 58.69 | 59.39 | 58.56 | 58.85 | 115,136 | +0.41(+0.71%) |
Apr 19, 2022 | 57.62 | 58.74 | 57.49 | 58.44 | 98,073 | +0.75(+1.30%) |
Apr 18, 2022 | 58.33 | 58.33 | 57.48 | 57.69 | 91,935 | -0.81(-1.38%) |
Apr 14, 2022 | 58.76 | 59.19 | 58.23 | 58.49 | 81,200 | -0.36(-0.60%) |
Apr 13, 2022 | 57.58 | 58.94 | 57.58 | 58.85 | 100,447 | +1.41(+2.46%) |
Apr 12, 2022 | 57.61 | 58.39 | 57.03 | 57.44 | 124,211 | +0.18(+0.32%) |
Apr 11, 2022 | 57.56 | 58.45 | 57.02 | 57.25 | 156,172 | -0.59(-1.02%) |
Apr 08, 2022 | 59.02 | 59.02 | 57.82 | 57.85 | 153,048 | -1.32(-2.23%) |
Apr 07, 2022 | 59.46 | 59.73 | 58.44 | 59.16 | 159,535 | -0.31(-0.51%) |
Apr 06, 2022 | 59.84 | 60.21 | 59.43 | 59.47 | 109,347 | -0.76(-1.27%) |
Apr 05, 2022 | 61.38 | 61.94 | 60.16 | 60.23 | 168,442 | -1.33(-2.16%) |
Apr 04, 2022 | 61.80 | 61.88 | 61.00 | 61.56 | 68,344 | -0.14(-0.23%) |
Apr 01, 2022 | 60.94 | 61.80 | 60.61 | 61.70 | 247,883 | +0.79(+1.30%) |
Mar 31, 2022 | 60.61 | 61.47 | 60.52 | 60.91 | 144,851 | +0.27(+0.44%) |
Mar 30, 2022 | 62.47 | 62.51 | 60.36 | 60.64 | 124,330 | -2.17(-3.45%) |
Mar 29, 2022 | 62.24 | 63.17 | 61.91 | 62.81 | 204,073 | +1.34(+2.17%) |
Mar 28, 2022 | 61.67 | 62.08 | 61.15 | 61.47 | 138,293 | -0.44(-0.71%) |
Mar 25, 2022 | 61.89 | 62.17 | 61.24 | 61.91 | 100,034 | -0.03(-0.05%) |
Mar 24, 2022 | 61.41 | 62.09 | 61.15 | 61.94 | 133,523 | +0.69(+1.12%) |
Mar 23, 2022 | 61.93 | 62.31 | 61.06 | 61.25 | 125,419 | -1.13(-1.81%) |
Mar 22, 2022 | 62.31 | 62.64 | 61.77 | 62.38 | 141,562 | +0.32(+0.52%) |
Mar 21, 2022 | 62.71 | 63.07 | 61.63 | 62.06 | 179,369 | -0.81(-1.29%) |
Mar 18, 2022 | 61.74 | 62.90 | 61.73 | 62.87 | 267,817 | +1.13(+1.82%) |
Mar 17, 2022 | 60.42 | 61.86 | 60.19 | 61.74 | 115,423 | +0.81(+1.33%) |
Mar 16, 2022 | 60.01 | 61.04 | 59.15 | 60.93 | 139,003 | +1.56(+2.62%) |
Mar 15, 2022 | 58.71 | 59.71 | 58.71 | 59.37 | 97,414 | +0.72(+1.22%) |
Mar 14, 2022 | 59.29 | 59.88 | 58.58 | 58.66 | 123,056 | -0.63(-1.06%) |
Mar 11, 2022 | 60.47 | 60.96 | 59.13 | 59.29 | 129,969 | -1.16(-1.91%) |
Mar 10, 2022 | 59.77 | 60.58 | 59.50 | 60.44 | 69,184 | -0.20(-0.33%) |
Mar 09, 2022 | 60.12 | 61.10 | 60.12 | 60.64 | 109,491 | +1.30(+2.19%) |
Mar 08, 2022 | 59.30 | 60.93 | 59.05 | 59.34 | 108,153 | -0.14(-0.24%) |
Mar 07, 2022 | 61.53 | 61.53 | 59.10 | 59.49 | 156,796 | -2.20(-3.56%) |
Mar 04, 2022 | 62.54 | 63.01 | 61.24 | 61.68 | 90,483 | -0.68(-1.09%) |
Mar 03, 2022 | 63.09 | 63.09 | 61.98 | 62.36 | 267,624 | -0.75(-1.20%) |
Mar 02, 2022 | 60.78 | 63.28 | 60.51 | 63.12 | 109,914 | +2.51(+4.14%) |
Mar 01, 2022 | 61.23 | 61.78 | 60.17 | 60.61 | 135,432 | -0.90(-1.46%) |
Feb 28, 2022 | 61.41 | 62.25 | 60.82 | 61.50 | 229,743 | -0.25(-0.40%) |
Feb 25, 2022 | 61.45 | 61.99 | 61.10 | 61.75 | 154,094 | +0.64(+1.05%) |
Feb 24, 2022 | 59.87 | 61.22 | 58.92 | 61.11 | 203,923 | -0.08(-0.12%) |
Feb 23, 2022 | 61.98 | 62.51 | 61.11 | 61.19 | 169,743 | -0.19(-0.31%) |
Feb 22, 2022 | 62.56 | 63.47 | 60.32 | 61.38 | 295,823 | -1.41(-2.25%) |
Feb 18, 2022 | 62.79 | 0 | -1.25(-1.95%) | |||
Feb 17, 2022 | 68.48 | 68.48 | 63.91 | 64.04 | 227,544 | -1.65(-2.51%) |
Feb 16, 2022 | 64.24 | 65.74 | 64.15 | 65.69 | 99,443 | +1.33(+2.06%) |
Feb 15, 2022 | 64.06 | 64.61 | 62.30 | 64.37 | 119,084 | +1.00(+1.58%) |
Feb 14, 2022 | 63.27 | 64.05 | 62.71 | 63.36 | 122,902 | +0.10(+0.15%) |
Feb 11, 2022 | 63.48 | 64.08 | 62.66 | 63.27 | 122,474 | +0.26(+0.41%) |
Feb 10, 2022 | 63.98 | 65.04 | 62.55 | 63.01 | 281,592 | -2.05(-3.15%) |
Feb 09, 2022 | 65.05 | 65.45 | 64.79 | 65.06 | 110,834 | +0.48(+0.74%) |
Feb 08, 2022 | 64.17 | 64.95 | 64.11 | 64.59 | 157,220 | +0.18(+0.28%) |
Feb 07, 2022 | 63.30 | 64.57 | 63.19 | 64.41 | 154,714 | +0.92(+1.44%) |
Feb 04, 2022 | 64.00 | 64.20 | 62.83 | 63.49 | 87,778 | -0.72(-1.12%) |
Feb 03, 2022 | 64.63 | 63.98 | 64.20 | 158,714 | -1.28(-1.95%) | |
Feb 02, 2022 | 64.62 | 65.63 | 64.23 | 65.48 | 251,334 | +1.16(+1.80%) |