Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.94 | 55.30 | 54.07 | 54.10 | 574,412 | -1.35(-2.43%) |
Apr 28, 2022 | 55.14 | 55.61 | 54.55 | 55.45 | 226,657 | +0.66(+1.21%) |
Apr 27, 2022 | 54.99 | 55.31 | 54.53 | 54.79 | 228,856 | -0.06(-0.12%) |
Apr 26, 2022 | 55.77 | 55.84 | 54.84 | 54.85 | 263,271 | -1.11(-1.99%) |
Apr 25, 2022 | 55.48 | 56.04 | 54.87 | 55.96 | 381,498 | +0.38(+0.68%) |
Apr 22, 2022 | 57.35 | 57.35 | 55.53 | 55.58 | 265,526 | -2.07(-3.59%) |
Apr 21, 2022 | 58.65 | 58.65 | 57.63 | 57.65 | 231,359 | -0.77(-1.31%) |
Apr 20, 2022 | 57.97 | 58.61 | 57.82 | 58.42 | 153,494 | +0.74(+1.28%) |
Apr 19, 2022 | 57.10 | 57.82 | 57.10 | 57.68 | 139,579 | +0.59(+1.03%) |
Apr 18, 2022 | 57.73 | 57.81 | 56.89 | 57.09 | 238,155 | -0.77(-1.34%) |
Apr 14, 2022 | 58.23 | 58.37 | 57.84 | 57.87 | 150,154 | -0.26(-0.45%) |
Apr 13, 2022 | 57.82 | 58.15 | 57.56 | 58.13 | 171,365 | +0.37(+0.63%) |
Apr 12, 2022 | 58.34 | 58.49 | 57.53 | 57.76 | 382,497 | -0.54(-0.92%) |
Apr 11, 2022 | 59.48 | 59.55 | 58.24 | 58.30 | 343,547 | -1.16(-1.95%) |
Apr 08, 2022 | 59.36 | 59.78 | 59.15 | 59.46 | 709,527 | +0.14(+0.23%) |
Apr 07, 2022 | 58.13 | 59.42 | 58.13 | 59.32 | 305,177 | +1.08(+1.86%) |
Apr 06, 2022 | 57.18 | 58.31 | 57.18 | 58.24 | 227,908 | +0.80(+1.40%) |
Apr 05, 2022 | 57.30 | 58.07 | 57.30 | 57.44 | 128,711 | +0.05(+0.08%) |
Apr 04, 2022 | 57.79 | 57.79 | 57.26 | 57.39 | 152,929 | -0.40(-0.70%) |
Apr 01, 2022 | 57.49 | 57.80 | 57.10 | 57.79 | 264,900 | +0.55(+0.97%) |
Mar 31, 2022 | 57.74 | 57.94 | 57.17 | 57.24 | 141,305 | -0.55(-0.95%) |
Mar 30, 2022 | 57.71 | 57.94 | 57.50 | 57.79 | 145,250 | +0.12(+0.20%) |
Mar 29, 2022 | 57.70 | 57.84 | 57.33 | 57.67 | 185,053 | +0.52(+0.91%) |
Mar 28, 2022 | 56.88 | 57.17 | 56.65 | 57.15 | 190,739 | +0.44(+0.77%) |
Mar 25, 2022 | 56.71 | 56.80 | 56.39 | 56.72 | 63,258 | +0.21(+0.38%) |
Mar 24, 2022 | 56.16 | 56.54 | 55.98 | 56.50 | 159,665 | +0.54(+0.97%) |
Mar 23, 2022 | 56.82 | 56.82 | 55.96 | 55.96 | 201,689 | -1.05(-1.84%) |
Mar 22, 2022 | 57.10 | 57.10 | 56.82 | 57.01 | 177,248 | +0.09(+0.16%) |
Mar 21, 2022 | 57.08 | 57.45 | 56.74 | 56.92 | 224,718 | -0.17(-0.29%) |
Mar 18, 2022 | 56.79 | 57.10 | 56.59 | 57.09 | 294,943 | +0.41(+0.73%) |
Mar 17, 2022 | 55.67 | 56.67 | 55.60 | 56.67 | 129,253 | +0.98(+1.76%) |
Mar 16, 2022 | 55.36 | 55.69 | 54.78 | 55.69 | 145,285 | +0.77(+1.40%) |
Mar 15, 2022 | 54.38 | 54.97 | 54.29 | 54.92 | 114,403 | +1.06(+1.97%) |
Mar 14, 2022 | 53.96 | 54.70 | 53.73 | 53.87 | 167,531 | +0.24(+0.44%) |
Mar 11, 2022 | 54.48 | 54.48 | 53.59 | 53.63 | 95,570 | -0.52(-0.95%) |
Mar 10, 2022 | 53.65 | 54.17 | 53.56 | 54.14 | 117,159 | -0.01(-0.01%) |
Mar 09, 2022 | 53.78 | 54.43 | 53.78 | 54.15 | 250,845 | +0.99(+1.87%) |
Mar 08, 2022 | 53.87 | 54.28 | 53.14 | 53.15 | 232,299 | -0.98(-1.80%) |
Mar 07, 2022 | 55.05 | 55.05 | 54.05 | 54.13 | 193,658 | -1.08(-1.95%) |
Mar 04, 2022 | 54.54 | 55.22 | 54.32 | 55.21 | 260,421 | +0.20(+0.36%) |
Mar 03, 2022 | 55.15 | 55.25 | 54.64 | 55.01 | 477,229 | +0.14(+0.26%) |
Mar 02, 2022 | 54.28 | 55.14 | 54.28 | 54.86 | 206,621 | +0.79(+1.46%) |
Mar 01, 2022 | 54.14 | 54.42 | 53.75 | 54.07 | 187,480 | -0.24(-0.43%) |
Feb 28, 2022 | 54.10 | 54.37 | 53.74 | 54.31 | 973,458 | -0.43(-0.79%) |
Feb 25, 2022 | 53.29 | 54.76 | 53.95 | 54.74 | 180,125 | +1.61(+3.04%) |
Feb 24, 2022 | 51.79 | 53.20 | 51.58 | 53.12 | 228,741 | +0.40(+0.76%) |
Feb 23, 2022 | 53.30 | 53.50 | 52.70 | 52.72 | 132,863 | -0.36(-0.68%) |
Feb 22, 2022 | 52.92 | 53.47 | 52.79 | 53.08 | 199,367 | -0.14(-0.26%) |
Feb 18, 2022 | 53.22 | 0 | -0.45(-0.83%) | |||
Feb 17, 2022 | 54.36 | 54.36 | 53.62 | 53.67 | 92,793 | -0.96(-1.76%) |
Feb 16, 2022 | 54.22 | 54.76 | 54.13 | 54.63 | 125,634 | +0.00(+0.00%) |
Feb 15, 2022 | 54.42 | 54.68 | 54.37 | 54.63 | 380,720 | +0.67(+1.24%) |
Feb 14, 2022 | 54.49 | 54.53 | 53.65 | 53.96 | 113,313 | -0.56(-1.04%) |
Feb 11, 2022 | 55.22 | 55.58 | 54.48 | 54.52 | 92,490 | -0.69(-1.25%) |
Feb 10, 2022 | 55.44 | 55.94 | 55.04 | 55.21 | 205,248 | -0.90(-1.61%) |
Feb 09, 2022 | 55.88 | 56.23 | 55.88 | 56.12 | 152,181 | +0.62(+1.12%) |
Feb 08, 2022 | 54.85 | 55.58 | 54.77 | 55.50 | 280,339 | +0.38(+0.69%) |
Feb 07, 2022 | 55.36 | 55.45 | 54.98 | 55.11 | 126,714 | -0.10(-0.18%) |
Feb 04, 2022 | 54.95 | 55.59 | 54.82 | 55.21 | 122,459 | -0.16(-0.29%) |
Feb 03, 2022 | 55.46 | 55.30 | 55.37 | 197,722 | -0.33(-0.59%) | |
Feb 02, 2022 | 55.04 | 55.82 | 54.97 | 55.70 | 190,524 | +0.62(+1.13%) |