Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.52 | 55.53 | 55.49 | 55.53 | 1,257,353 | +0.02(+0.03%) |
Apr 28, 2022 | 55.53 | 55.53 | 55.50 | 55.51 | 546,902 | -0.02(-0.03%) |
Apr 27, 2022 | 55.53 | 55.54 | 55.51 | 55.53 | 681,619 | +0.02(+0.03%) |
Apr 26, 2022 | 55.47 | 55.51 | 55.46 | 55.51 | 715,889 | +0.03(+0.05%) |
Apr 25, 2022 | 55.49 | 55.51 | 55.47 | 55.48 | 1,822,657 | +0.02(+0.03%) |
Apr 22, 2022 | 55.48 | 55.49 | 55.46 | 55.46 | 939,520 | -0.02(-0.03%) |
Apr 21, 2022 | 55.51 | 55.51 | 55.48 | 55.48 | 521,638 | -0.02(-0.03%) |
Apr 20, 2022 | 55.50 | 55.51 | 55.50 | 55.50 | 967,698 | +0.00(+0.00%) |
Apr 19, 2022 | 55.49 | 55.52 | 55.49 | 55.50 | 506,553 | -0.01(-0.02%) |
Apr 18, 2022 | 55.51 | 55.52 | 55.51 | 55.51 | 804,187 | +0.00(+0.00%) |
Apr 14, 2022 | 55.53 | 55.53 | 55.51 | 55.51 | 536,948 | -0.01(-0.02%) |
Apr 13, 2022 | 55.51 | 55.55 | 55.51 | 55.52 | 1,337,699 | +0.01(+0.02%) |
Apr 12, 2022 | 55.51 | 55.52 | 55.48 | 55.51 | 1,825,683 | +0.01(+0.02%) |
Apr 11, 2022 | 55.48 | 55.51 | 55.48 | 55.50 | 482,030 | +0.01(+0.02%) |
Apr 08, 2022 | 55.50 | 55.50 | 55.48 | 55.49 | 594,943 | +0.00(+0.00%) |
Apr 07, 2022 | 55.49 | 55.50 | 55.48 | 55.49 | 559,203 | +0.01(+0.02%) |
Apr 06, 2022 | 55.47 | 55.50 | 55.47 | 55.48 | 582,047 | -0.01(-0.02%) |
Apr 05, 2022 | 55.49 | 55.53 | 55.48 | 55.49 | 785,772 | -0.02(-0.03%) |
Apr 04, 2022 | 55.49 | 55.52 | 55.49 | 55.51 | 803,043 | +0.02(+0.03%) |
Apr 01, 2022 | 55.52 | 55.53 | 55.48 | 55.49 | 1,325,739 | -0.02(-0.03%) |
Mar 31, 2022 | 55.50 | 55.52 | 55.50 | 55.51 | 772,833 | +0.01(+0.02%) |
Mar 30, 2022 | 55.47 | 55.51 | 55.47 | 55.50 | 875,835 | +0.03(+0.05%) |
Mar 29, 2022 | 55.46 | 55.50 | 55.45 | 55.47 | 966,865 | +0.00(+0.00%) |
Mar 28, 2022 | 55.46 | 55.51 | 55.46 | 55.47 | 1,343,140 | +0.01(+0.02%) |
Mar 25, 2022 | 55.47 | 55.47 | 55.45 | 55.46 | 481,665 | -0.01(-0.02%) |
Mar 24, 2022 | 55.49 | 55.49 | 55.47 | 55.47 | 290,864 | -0.01(-0.02%) |
Mar 23, 2022 | 55.46 | 55.48 | 55.46 | 55.48 | 386,382 | +0.02(+0.03%) |
Mar 22, 2022 | 55.45 | 55.46 | 55.41 | 55.46 | 982,421 | +0.02(+0.03%) |
Mar 21, 2022 | 55.48 | 55.48 | 55.44 | 55.44 | 473,235 | -0.04(-0.07%) |
Mar 18, 2022 | 55.47 | 55.48 | 55.46 | 55.48 | 975,762 | +0.02(+0.03%) |
Mar 17, 2022 | 55.45 | 55.48 | 55.45 | 55.46 | 1,319,536 | +0.00(+0.00%) |
Mar 16, 2022 | 55.48 | 55.49 | 55.45 | 55.46 | 686,871 | -0.02(-0.03%) |
Mar 15, 2022 | 55.48 | 55.50 | 55.48 | 55.48 | 465,183 | +0.00(+0.00%) |
Mar 14, 2022 | 55.49 | 55.50 | 55.48 | 55.48 | 284,229 | -0.02(-0.03%) |
Mar 11, 2022 | 55.50 | 55.52 | 55.50 | 55.50 | 381,879 | -0.03(-0.05%) |
Mar 10, 2022 | 55.54 | 55.54 | 55.51 | 55.52 | 649,460 | -0.03(-0.05%) |
Mar 09, 2022 | 55.58 | 55.58 | 55.54 | 55.55 | 459,311 | -0.02(-0.03%) |
Mar 08, 2022 | 55.59 | 55.59 | 55.55 | 55.57 | 913,734 | -0.03(-0.05%) |
Mar 07, 2022 | 55.61 | 55.62 | 55.59 | 55.60 | 548,510 | -0.01(-0.02%) |
Mar 04, 2022 | 55.62 | 55.63 | 55.60 | 55.61 | 518,471 | +0.00(+0.00%) |
Mar 03, 2022 | 55.63 | 55.63 | 55.60 | 55.61 | 1,096,932 | -0.02(-0.03%) |
Mar 02, 2022 | 55.65 | 55.65 | 55.62 | 55.63 | 431,967 | -0.03(-0.05%) |
Mar 01, 2022 | 55.66 | 55.66 | 55.64 | 55.66 | 1,314,716 | +0.02(+0.03%) |
Feb 28, 2022 | 55.63 | 55.65 | 55.63 | 55.64 | 1,212,329 | +0.01(+0.01%) |
Feb 25, 2022 | 55.62 | 55.63 | 55.61 | 55.63 | 1,382,650 | +0.01(+0.02%) |
Feb 24, 2022 | 55.64 | 55.66 | 55.62 | 55.62 | 1,653,745 | -0.01(-0.02%) |
Feb 23, 2022 | 55.63 | 55.65 | 55.63 | 55.63 | 827,535 | -0.01(-0.02%) |
Feb 22, 2022 | 55.65 | 55.65 | 55.64 | 55.64 | 1,048,778 | -0.01(-0.02%) |
Feb 18, 2022 | 55.65 | 0 | +0.02(+0.03%) | |||
Feb 17, 2022 | 55.63 | 55.64 | 55.62 | 55.63 | 410,607 | -0.01(-0.02%) |
Feb 16, 2022 | 55.63 | 55.65 | 55.62 | 55.64 | 522,505 | +0.02(+0.03%) |
Feb 15, 2022 | 55.62 | 55.63 | 55.61 | 55.62 | 335,518 | +0.00(+0.00%) |
Feb 14, 2022 | 55.64 | 55.64 | 55.61 | 55.62 | 1,352,818 | -0.01(-0.02%) |
Feb 11, 2022 | 55.61 | 55.65 | 55.60 | 55.63 | 1,053,986 | +0.02(+0.03%) |
Feb 10, 2022 | 55.64 | 55.64 | 55.60 | 55.61 | 675,694 | -0.03(-0.05%) |
Feb 09, 2022 | 55.65 | 55.66 | 55.64 | 55.64 | 1,073,423 | -0.01(-0.02%) |
Feb 08, 2022 | 55.65 | 55.66 | 55.65 | 55.65 | 582,925 | +0.00(+0.00%) |
Feb 07, 2022 | 55.65 | 55.66 | 55.65 | 55.65 | 523,339 | +0.00(+0.00%) |
Feb 04, 2022 | 55.67 | 55.68 | 55.64 | 55.65 | 1,309,636 | -0.02(-0.03%) |
Feb 03, 2022 | 55.68 | 55.66 | 55.67 | 748,695 | -0.01(-0.02%) | |
Feb 02, 2022 | 55.69 | 55.69 | 55.67 | 55.68 | 1,183,278 | -0.01(-0.02%) |