Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.94 | 59.99 | 58.78 | 58.96 | 192,069 | -1.27(-2.10%) |
Apr 28, 2022 | 59.58 | 60.36 | 59.17 | 60.22 | 162,694 | +1.12(+1.90%) |
Apr 27, 2022 | 59.42 | 60.10 | 58.94 | 59.10 | 137,614 | -0.15(-0.26%) |
Apr 26, 2022 | 60.90 | 60.92 | 59.25 | 59.25 | 217,225 | -1.99(-3.26%) |
Apr 25, 2022 | 60.72 | 61.46 | 60.33 | 61.25 | 211,476 | +0.11(+0.17%) |
Apr 22, 2022 | 61.98 | 62.08 | 60.98 | 61.14 | 274,045 | -0.83(-1.35%) |
Apr 21, 2022 | 62.69 | 63.17 | 61.90 | 61.98 | 234,609 | -0.71(-1.13%) |
Apr 20, 2022 | 62.61 | 63.25 | 62.40 | 62.69 | 221,250 | +0.47(+0.76%) |
Apr 19, 2022 | 61.44 | 62.43 | 61.44 | 62.22 | 229,688 | +0.81(+1.31%) |
Apr 18, 2022 | 61.56 | 62.18 | 61.25 | 61.41 | 259,018 | -0.35(-0.57%) |
Apr 14, 2022 | 61.88 | 62.25 | 61.63 | 61.77 | 262,232 | +0.04(+0.06%) |
Apr 13, 2022 | 61.13 | 62.19 | 61.13 | 61.73 | 148,082 | +0.60(+0.99%) |
Apr 12, 2022 | 60.80 | 61.62 | 60.66 | 61.13 | 267,579 | +0.69(+1.14%) |
Apr 11, 2022 | 60.79 | 61.27 | 60.39 | 60.43 | 237,231 | -0.54(-0.88%) |
Apr 08, 2022 | 61.26 | 61.87 | 60.90 | 60.97 | 252,491 | -0.25(-0.41%) |
Apr 07, 2022 | 61.03 | 61.54 | 60.84 | 61.22 | 246,412 | +0.00(+0.00%) |
Apr 06, 2022 | 61.33 | 62.08 | 60.96 | 61.22 | 397,059 | -0.29(-0.47%) |
Apr 05, 2022 | 62.69 | 63.24 | 61.30 | 61.51 | 292,364 | -1.11(-1.78%) |
Apr 04, 2022 | 62.53 | 62.87 | 61.58 | 62.62 | 311,390 | +0.38(+0.62%) |
Apr 01, 2022 | 61.30 | 62.33 | 60.77 | 62.24 | 325,333 | +1.27(+2.08%) |
Mar 31, 2022 | 61.12 | 61.80 | 60.76 | 60.97 | 321,587 | -0.24(-0.39%) |
Mar 30, 2022 | 61.71 | 62.05 | 60.89 | 61.21 | 189,346 | -0.56(-0.90%) |
Mar 29, 2022 | 60.14 | 61.92 | 60.14 | 61.77 | 517,959 | +1.83(+3.06%) |
Mar 28, 2022 | 59.28 | 60.01 | 59.10 | 59.94 | 239,865 | +0.35(+0.60%) |
Mar 25, 2022 | 59.25 | 60.21 | 58.94 | 59.58 | 277,026 | +0.54(+0.91%) |
Mar 24, 2022 | 60.70 | 60.85 | 58.93 | 59.04 | 270,211 | -1.30(-2.16%) |
Mar 23, 2022 | 60.33 | 60.87 | 60.11 | 60.35 | 211,613 | -0.25(-0.41%) |
Mar 22, 2022 | 61.04 | 61.25 | 60.43 | 60.60 | 359,519 | -0.21(-0.35%) |
Mar 21, 2022 | 61.00 | 61.72 | 60.30 | 60.81 | 279,587 | -0.21(-0.35%) |
Mar 18, 2022 | 61.88 | 61.88 | 60.63 | 61.02 | 511,119 | -0.62(-1.01%) |
Mar 17, 2022 | 61.43 | 62.28 | 60.43 | 61.64 | 141,585 | +0.31(+0.51%) |
Mar 16, 2022 | 60.08 | 61.38 | 59.65 | 61.33 | 342,273 | +1.57(+2.62%) |
Mar 15, 2022 | 60.35 | 60.39 | 59.47 | 59.76 | 173,255 | -0.59(-0.98%) |
Mar 14, 2022 | 60.85 | 60.97 | 60.05 | 60.36 | 139,464 | -0.50(-0.82%) |
Mar 11, 2022 | 61.99 | 62.18 | 60.59 | 60.85 | 250,379 | -1.48(-2.38%) |
Mar 10, 2022 | 61.05 | 62.34 | 61.05 | 62.33 | 235,332 | +1.03(+1.68%) |
Mar 09, 2022 | 61.96 | 62.20 | 60.51 | 61.30 | 230,955 | +0.04(+0.06%) |
Mar 08, 2022 | 62.05 | 62.98 | 60.92 | 61.26 | 510,358 | -0.78(-1.26%) |
Mar 07, 2022 | 61.40 | 62.70 | 61.15 | 62.05 | 491,823 | +0.37(+0.60%) |
Mar 04, 2022 | 59.34 | 61.71 | 59.24 | 61.68 | 494,545 | +1.93(+3.23%) |
Mar 03, 2022 | 60.12 | 60.80 | 59.52 | 59.75 | 323,165 | +0.09(+0.14%) |
Mar 02, 2022 | 58.07 | 60.05 | 57.84 | 59.66 | 361,955 | +1.65(+2.85%) |
Mar 01, 2022 | 58.82 | 59.49 | 57.35 | 58.01 | 529,709 | -0.95(-1.60%) |
Feb 28, 2022 | 58.44 | 59.86 | 58.14 | 58.95 | 429,066 | +0.09(+0.15%) |
Feb 25, 2022 | 57.49 | 59.12 | 58.07 | 58.87 | 257,279 | +1.57(+2.73%) |
Feb 24, 2022 | 55.53 | 57.45 | 55.44 | 57.30 | 275,187 | +0.92(+1.63%) |
Feb 23, 2022 | 57.37 | 57.68 | 56.11 | 56.38 | 261,174 | -0.54(-0.96%) |
Feb 22, 2022 | 56.21 | 57.19 | 55.77 | 56.93 | 274,846 | +0.72(+1.27%) |
Feb 18, 2022 | 56.21 | 0 | -0.64(-1.13%) | |||
Feb 17, 2022 | 57.27 | 57.54 | 56.74 | 56.85 | 225,754 | -0.80(-1.39%) |
Feb 16, 2022 | 56.92 | 57.97 | 56.56 | 57.65 | 460,384 | +0.82(+1.45%) |
Feb 15, 2022 | 57.65 | 58.14 | 56.70 | 56.83 | 187,389 | -0.65(-1.13%) |
Feb 14, 2022 | 58.16 | 58.66 | 57.39 | 57.48 | 324,679 | -0.55(-0.95%) |
Feb 11, 2022 | 57.42 | 58.25 | 57.14 | 58.04 | 353,197 | +0.80(+1.40%) |
Feb 10, 2022 | 56.66 | 57.60 | 56.66 | 57.23 | 261,648 | -0.11(-0.18%) |
Feb 09, 2022 | 58.82 | 58.81 | 56.92 | 57.34 | 338,854 | -0.34(-0.60%) |
Feb 08, 2022 | 54.99 | 57.84 | 54.22 | 57.68 | 460,464 | +2.65(+4.81%) |
Feb 07, 2022 | 54.88 | 55.21 | 53.50 | 55.04 | 475,338 | +0.29(+0.52%) |
Feb 04, 2022 | 54.52 | 55.13 | 53.93 | 54.75 | 236,375 | +0.08(+0.14%) |
Feb 03, 2022 | 54.57 | 55.30 | 54.67 | 485,387 | -1.04(-1.87%) | |
Feb 02, 2022 | 56.35 | 56.70 | 53.42 | 55.72 | 442,234 | +1.43(+2.64%) |