Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.23 | 60.48 | 58.79 | 58.88 | 1,576,474 | -1.66(-2.75%) |
Apr 28, 2022 | 59.79 | 60.77 | 59.41 | 60.55 | 783,803 | +1.12(+1.88%) |
Apr 27, 2022 | 59.42 | 60.15 | 59.22 | 59.43 | 998,316 | +0.17(+0.29%) |
Apr 26, 2022 | 60.10 | 60.30 | 59.26 | 59.26 | 461,468 | -1.17(-1.94%) |
Apr 25, 2022 | 59.87 | 60.50 | 59.13 | 60.43 | 980,868 | +0.40(+0.67%) |
Apr 22, 2022 | 61.28 | 61.38 | 59.95 | 60.03 | 1,253,300 | -1.41(-2.30%) |
Apr 21, 2022 | 62.39 | 62.57 | 61.40 | 61.45 | 560,219 | -0.58(-0.93%) |
Apr 20, 2022 | 61.94 | 62.30 | 61.87 | 62.02 | 392,462 | +0.47(+0.77%) |
Apr 19, 2022 | 60.67 | 61.67 | 60.67 | 61.55 | 286,530 | +0.90(+1.49%) |
Apr 18, 2022 | 60.72 | 61.05 | 60.41 | 60.65 | 330,227 | -0.27(-0.44%) |
Apr 14, 2022 | 61.38 | 61.58 | 60.90 | 60.92 | 240,292 | -0.39(-0.64%) |
Apr 13, 2022 | 60.84 | 61.35 | 60.80 | 61.31 | 452,494 | +0.57(+0.93%) |
Apr 12, 2022 | 61.05 | 61.42 | 60.56 | 60.75 | 446,637 | -0.12(-0.21%) |
Apr 11, 2022 | 61.23 | 61.50 | 60.80 | 60.87 | 350,857 | -0.58(-0.94%) |
Apr 08, 2022 | 61.39 | 61.75 | 61.20 | 61.45 | 259,683 | +0.00(+0.00%) |
Apr 07, 2022 | 60.94 | 61.63 | 60.85 | 61.45 | 328,046 | +0.38(+0.63%) |
Apr 06, 2022 | 60.70 | 61.22 | 60.65 | 61.06 | 460,239 | +0.06(+0.09%) |
Apr 05, 2022 | 61.22 | 61.77 | 60.89 | 61.01 | 212,158 | -0.49(-0.80%) |
Apr 04, 2022 | 61.23 | 61.52 | 61.01 | 61.50 | 256,654 | +0.13(+0.22%) |
Apr 01, 2022 | 61.36 | 61.39 | 60.80 | 61.36 | 369,356 | +0.18(+0.30%) |
Mar 31, 2022 | 61.83 | 61.87 | 61.08 | 61.18 | 309,056 | -0.69(-1.12%) |
Mar 30, 2022 | 62.05 | 62.15 | 61.63 | 61.87 | 535,870 | -0.22(-0.36%) |
Mar 29, 2022 | 61.88 | 62.13 | 61.56 | 62.09 | 546,731 | +0.69(+1.13%) |
Mar 28, 2022 | 61.14 | 61.41 | 60.79 | 61.40 | 1,682,860 | +0.15(+0.25%) |
Mar 25, 2022 | 60.97 | 61.27 | 60.77 | 61.25 | 343,883 | +0.36(+0.59%) |
Mar 24, 2022 | 60.38 | 60.88 | 60.33 | 60.88 | 282,917 | +0.67(+1.11%) |
Mar 23, 2022 | 60.62 | 60.75 | 60.20 | 60.21 | 456,273 | -0.64(-1.06%) |
Mar 22, 2022 | 60.72 | 61.00 | 60.65 | 60.86 | 593,360 | +0.37(+0.62%) |
Mar 21, 2022 | 60.43 | 60.83 | 60.10 | 60.48 | 769,282 | +0.05(+0.08%) |
Mar 18, 2022 | 59.87 | 60.47 | 59.75 | 60.43 | 450,776 | +0.38(+0.64%) |
Mar 17, 2022 | 59.22 | 60.05 | 59.22 | 60.05 | 1,625,331 | +0.63(+1.06%) |
Mar 16, 2022 | 59.10 | 59.42 | 58.30 | 59.42 | 1,243,967 | +0.57(+0.96%) |
Mar 15, 2022 | 58.09 | 58.89 | 57.97 | 58.85 | 686,029 | +1.25(+2.16%) |
Mar 14, 2022 | 57.97 | 58.34 | 57.41 | 57.61 | 564,030 | -0.14(-0.25%) |
Mar 11, 2022 | 58.63 | 58.72 | 57.68 | 57.75 | 550,676 | -0.52(-0.89%) |
Mar 10, 2022 | 57.95 | 58.38 | 57.66 | 58.27 | 431,915 | -0.35(-0.61%) |
Mar 09, 2022 | 58.59 | 58.97 | 58.36 | 58.62 | 1,505,925 | +0.98(+1.70%) |
Mar 08, 2022 | 58.33 | 58.99 | 57.58 | 57.64 | 661,014 | -0.71(-1.22%) |
Mar 07, 2022 | 59.55 | 59.59 | 58.32 | 58.35 | 784,593 | -1.49(-2.48%) |
Mar 04, 2022 | 59.41 | 59.90 | 59.16 | 59.84 | 1,487,378 | -0.18(-0.30%) |
Mar 03, 2022 | 60.23 | 60.49 | 59.73 | 60.02 | 361,072 | +0.00(+0.00%) |
Mar 02, 2022 | 59.12 | 60.27 | 59.12 | 60.02 | 2,626,048 | +1.10(+1.87%) |
Mar 01, 2022 | 59.26 | 59.70 | 58.58 | 58.92 | 1,860,349 | -0.59(-1.00%) |
Feb 28, 2022 | 59.00 | 59.63 | 58.73 | 59.51 | 1,790,790 | -0.22(-0.37%) |
Feb 25, 2022 | 58.42 | 59.82 | 58.85 | 59.73 | 666,403 | +1.59(+2.74%) |
Feb 24, 2022 | 57.01 | 58.23 | 56.80 | 58.14 | 1,209,741 | +0.03(+0.05%) |
Feb 23, 2022 | 59.12 | 59.25 | 58.02 | 58.11 | 613,036 | -0.78(-1.32%) |
Feb 22, 2022 | 59.44 | 59.51 | 58.52 | 58.89 | 476,001 | -0.71(-1.20%) |
Feb 18, 2022 | 59.61 | 0 | -0.14(-0.24%) | |||
Feb 17, 2022 | 60.17 | 60.21 | 59.66 | 59.75 | 320,977 | -0.77(-1.27%) |
Feb 16, 2022 | 60.19 | 60.70 | 59.98 | 60.51 | 407,950 | +0.14(+0.24%) |
Feb 15, 2022 | 60.14 | 60.47 | 60.10 | 60.37 | 238,661 | +0.78(+1.30%) |
Feb 14, 2022 | 59.85 | 59.90 | 59.16 | 59.60 | 674,172 | -0.27(-0.45%) |
Feb 11, 2022 | 60.71 | 60.92 | 59.73 | 59.86 | 511,762 | -0.74(-1.22%) |
Feb 10, 2022 | 60.95 | 61.60 | 60.40 | 60.60 | 316,864 | -1.06(-1.72%) |
Feb 09, 2022 | 61.56 | 61.72 | 61.48 | 61.66 | 318,901 | +0.63(+1.04%) |
Feb 08, 2022 | 60.60 | 61.17 | 60.50 | 61.03 | 389,189 | +0.51(+0.84%) |
Feb 07, 2022 | 60.79 | 60.93 | 60.40 | 60.52 | 232,497 | -0.16(-0.27%) |
Feb 04, 2022 | 60.72 | 61.13 | 60.22 | 60.69 | 396,702 | -0.35(-0.58%) |
Feb 03, 2022 | 61.63 | 60.96 | 61.04 | 1,031,539 | -0.84(-1.36%) | |
Feb 02, 2022 | 61.28 | 62.00 | 61.23 | 61.88 | 1,525,866 | +0.63(+1.03%) |