Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.93 | 59.99 | 58.77 | 58.95 | 192,089 | -1.27(-2.10%) |
Apr 28, 2022 | 59.57 | 60.35 | 59.16 | 60.22 | 162,711 | +1.12(+1.90%) |
Apr 27, 2022 | 59.41 | 60.09 | 58.94 | 59.10 | 137,629 | -0.15(-0.26%) |
Apr 26, 2022 | 60.90 | 60.92 | 59.24 | 59.25 | 217,248 | -1.99(-3.26%) |
Apr 25, 2022 | 60.72 | 61.45 | 60.32 | 61.24 | 211,498 | +0.11(+0.17%) |
Apr 22, 2022 | 61.97 | 62.08 | 60.97 | 61.14 | 274,074 | -0.83(-1.35%) |
Apr 21, 2022 | 62.68 | 63.16 | 61.90 | 61.97 | 234,633 | -0.71(-1.13%) |
Apr 20, 2022 | 62.61 | 63.25 | 62.39 | 62.68 | 221,273 | +0.47(+0.76%) |
Apr 19, 2022 | 61.44 | 62.42 | 61.44 | 62.21 | 229,713 | +0.81(+1.31%) |
Apr 18, 2022 | 61.55 | 62.17 | 61.25 | 61.41 | 259,046 | -0.35(-0.57%) |
Apr 14, 2022 | 61.88 | 62.24 | 61.63 | 61.76 | 262,259 | +0.04(+0.06%) |
Apr 13, 2022 | 61.13 | 62.18 | 61.13 | 61.72 | 148,098 | +0.60(+0.99%) |
Apr 12, 2022 | 60.79 | 61.62 | 60.66 | 61.12 | 267,607 | +0.69(+1.14%) |
Apr 11, 2022 | 60.78 | 61.26 | 60.38 | 60.43 | 237,256 | -0.54(-0.88%) |
Apr 08, 2022 | 61.25 | 61.87 | 60.89 | 60.97 | 252,518 | -0.25(-0.41%) |
Apr 07, 2022 | 61.02 | 61.53 | 60.83 | 61.21 | 246,438 | +0.00(+0.00%) |
Apr 06, 2022 | 61.32 | 62.08 | 60.96 | 61.21 | 397,101 | -0.29(-0.47%) |
Apr 05, 2022 | 62.68 | 63.23 | 61.29 | 61.50 | 292,395 | -1.11(-1.78%) |
Apr 04, 2022 | 62.52 | 62.86 | 61.57 | 62.61 | 311,423 | +0.38(+0.62%) |
Apr 01, 2022 | 61.29 | 62.33 | 60.76 | 62.23 | 325,367 | +1.27(+2.08%) |
Mar 31, 2022 | 61.11 | 61.79 | 60.75 | 60.97 | 321,621 | -0.24(-0.39%) |
Mar 30, 2022 | 61.70 | 62.04 | 60.88 | 61.20 | 189,366 | -0.56(-0.90%) |
Mar 29, 2022 | 60.13 | 61.91 | 60.13 | 61.76 | 518,014 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.93 | 239,891 | +0.35(+0.60%) |
Mar 25, 2022 | 59.24 | 60.21 | 58.93 | 59.57 | 277,056 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.84 | 58.93 | 59.04 | 270,239 | -1.30(-2.16%) |
Mar 23, 2022 | 60.32 | 60.86 | 60.10 | 60.34 | 211,635 | -0.25(-0.41%) |
Mar 22, 2022 | 61.03 | 61.24 | 60.43 | 60.59 | 359,557 | -0.21(-0.35%) |
Mar 21, 2022 | 60.99 | 61.72 | 60.29 | 60.80 | 279,617 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.62 | 61.01 | 511,173 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.27 | 60.43 | 61.64 | 141,600 | +0.31(+0.51%) |
Mar 16, 2022 | 60.07 | 61.37 | 59.64 | 61.32 | 342,309 | +1.57(+2.62%) |
Mar 15, 2022 | 60.34 | 60.38 | 59.46 | 59.76 | 173,273 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.96 | 60.05 | 60.35 | 139,479 | -0.50(-0.82%) |
Mar 11, 2022 | 61.98 | 62.17 | 60.58 | 60.85 | 250,406 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,357 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.19 | 60.50 | 61.30 | 230,980 | +0.04(+0.06%) |
Mar 08, 2022 | 62.04 | 62.98 | 60.91 | 61.26 | 510,412 | -0.78(-1.26%) |
Mar 07, 2022 | 61.39 | 62.69 | 61.14 | 62.04 | 491,875 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.23 | 61.67 | 494,598 | +1.93(+3.23%) |
Mar 03, 2022 | 60.11 | 60.79 | 59.51 | 59.74 | 323,200 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.83 | 59.65 | 361,994 | +1.65(+2.85%) |
Mar 01, 2022 | 58.81 | 59.48 | 57.35 | 58.00 | 529,765 | -0.95(-1.60%) |
Feb 28, 2022 | 58.43 | 59.85 | 58.13 | 58.95 | 429,111 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.86 | 257,306 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.43 | 57.29 | 275,217 | +0.92(+1.63%) |
Feb 23, 2022 | 57.36 | 57.68 | 56.10 | 56.38 | 261,202 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.18 | 55.76 | 56.92 | 274,875 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.53 | 56.73 | 56.85 | 225,778 | -0.80(-1.39%) |
Feb 16, 2022 | 56.91 | 57.96 | 56.55 | 57.65 | 460,433 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.13 | 56.69 | 56.83 | 187,409 | -0.65(-1.13%) |
Feb 14, 2022 | 58.15 | 58.65 | 57.38 | 57.48 | 324,714 | -0.55(-0.95%) |
Feb 11, 2022 | 57.41 | 58.24 | 57.13 | 58.03 | 353,234 | +0.80(+1.40%) |
Feb 10, 2022 | 56.65 | 57.59 | 56.65 | 57.23 | 261,676 | -0.11(-0.18%) |
Feb 09, 2022 | 58.81 | 58.81 | 56.91 | 57.33 | 338,890 | -0.34(-0.60%) |
Feb 08, 2022 | 54.98 | 57.84 | 54.21 | 57.68 | 460,512 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.20 | 53.49 | 55.03 | 475,389 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.92 | 54.74 | 236,400 | +0.08(+0.14%) |
Feb 03, 2022 | 54.56 | 55.30 | 54.67 | 485,438 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.69 | 53.41 | 55.71 | 442,281 | +1.43(+2.64%) |