Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.24 | 61.28 | 59.55 | 59.64 | 187,749 | -1.92(-3.12%) |
Apr 28, 2022 | 60.91 | 61.78 | 60.45 | 61.56 | 287,481 | +1.07(+1.78%) |
Apr 27, 2022 | 60.50 | 61.16 | 60.26 | 60.49 | 292,573 | +0.19(+0.32%) |
Apr 26, 2022 | 61.05 | 61.44 | 60.30 | 60.30 | 269,105 | -1.05(-1.70%) |
Apr 25, 2022 | 60.95 | 61.46 | 60.04 | 61.34 | 344,531 | +0.04(+0.07%) |
Apr 22, 2022 | 62.69 | 62.69 | 61.26 | 61.30 | 291,794 | -1.57(-2.49%) |
Apr 21, 2022 | 63.80 | 63.97 | 62.77 | 62.86 | 314,932 | -0.61(-0.96%) |
Apr 20, 2022 | 63.24 | 63.68 | 63.23 | 63.47 | 215,532 | +0.53(+0.84%) |
Apr 19, 2022 | 62.30 | 63.03 | 62.30 | 62.94 | 160,590 | +0.66(+1.07%) |
Apr 18, 2022 | 62.29 | 62.64 | 62.06 | 62.28 | 292,857 | -0.09(-0.15%) |
Apr 14, 2022 | 62.67 | 62.87 | 62.35 | 62.37 | 181,257 | -0.31(-0.50%) |
Apr 13, 2022 | 62.30 | 62.71 | 62.20 | 62.68 | 225,121 | +0.35(+0.56%) |
Apr 12, 2022 | 62.67 | 62.95 | 62.12 | 62.33 | 117,364 | -0.04(-0.06%) |
Apr 11, 2022 | 63.00 | 63.14 | 62.33 | 62.37 | 135,644 | -0.82(-1.29%) |
Apr 08, 2022 | 62.86 | 63.43 | 62.85 | 63.19 | 169,076 | +0.28(+0.44%) |
Apr 07, 2022 | 62.43 | 63.13 | 62.23 | 62.91 | 538,595 | +0.38(+0.61%) |
Apr 06, 2022 | 62.01 | 62.67 | 62.01 | 62.53 | 408,937 | +0.24(+0.38%) |
Apr 05, 2022 | 62.51 | 63.11 | 62.18 | 62.30 | 141,188 | -0.37(-0.59%) |
Apr 04, 2022 | 62.60 | 62.71 | 62.20 | 62.67 | 125,751 | +0.04(+0.06%) |
Apr 01, 2022 | 62.45 | 62.65 | 62.09 | 62.63 | 135,016 | +0.28(+0.46%) |
Mar 31, 2022 | 63.04 | 63.19 | 62.29 | 62.34 | 149,942 | -0.79(-1.25%) |
Mar 30, 2022 | 63.24 | 63.35 | 62.86 | 63.13 | 114,059 | -0.10(-0.17%) |
Mar 29, 2022 | 63.09 | 63.28 | 62.71 | 63.23 | 204,513 | +0.49(+0.79%) |
Mar 28, 2022 | 62.47 | 62.74 | 62.18 | 62.74 | 337,500 | +0.02(+0.03%) |
Mar 25, 2022 | 62.29 | 62.73 | 62.29 | 62.72 | 96,269 | +0.55(+0.88%) |
Mar 24, 2022 | 61.80 | 62.19 | 61.72 | 62.18 | 104,679 | +0.65(+1.06%) |
Mar 23, 2022 | 61.93 | 62.04 | 61.52 | 61.52 | 133,540 | -0.54(-0.87%) |
Mar 22, 2022 | 61.91 | 62.19 | 61.84 | 62.06 | 181,103 | +0.33(+0.54%) |
Mar 21, 2022 | 61.59 | 61.96 | 61.37 | 61.73 | 373,804 | +0.26(+0.43%) |
Mar 18, 2022 | 61.20 | 61.55 | 60.98 | 61.47 | 201,525 | +0.19(+0.31%) |
Mar 17, 2022 | 60.51 | 61.31 | 60.49 | 61.28 | 271,073 | +0.68(+1.12%) |
Mar 16, 2022 | 60.36 | 60.60 | 59.58 | 60.60 | 138,743 | +0.63(+1.06%) |
Mar 15, 2022 | 59.27 | 60.05 | 59.27 | 59.96 | 105,379 | +0.73(+1.23%) |
Mar 14, 2022 | 59.54 | 59.93 | 59.04 | 59.23 | 186,015 | -0.14(-0.24%) |
Mar 11, 2022 | 60.10 | 60.25 | 59.31 | 59.38 | 151,529 | -0.49(-0.82%) |
Mar 10, 2022 | 59.35 | 59.95 | 59.28 | 59.87 | 308,574 | -0.06(-0.09%) |
Mar 09, 2022 | 59.98 | 60.35 | 59.81 | 59.93 | 200,728 | +0.75(+1.26%) |
Mar 08, 2022 | 59.94 | 60.41 | 59.18 | 59.18 | 201,909 | -0.66(-1.11%) |
Mar 07, 2022 | 60.69 | 60.69 | 59.78 | 59.84 | 290,276 | -1.04(-1.71%) |
Mar 04, 2022 | 60.42 | 60.93 | 60.20 | 60.88 | 161,660 | +0.02(+0.03%) |
Mar 03, 2022 | 60.99 | 61.23 | 60.52 | 60.86 | 134,943 | +0.10(+0.17%) |
Mar 02, 2022 | 59.94 | 60.98 | 59.87 | 60.76 | 201,263 | +1.14(+1.90%) |
Mar 01, 2022 | 60.14 | 60.42 | 59.25 | 59.62 | 225,062 | -0.67(-1.11%) |
Feb 28, 2022 | 59.74 | 60.38 | 59.57 | 60.29 | 253,687 | -0.29(-0.48%) |
Feb 25, 2022 | 59.20 | 60.68 | 59.76 | 60.59 | 360,426 | +1.65(+2.79%) |
Feb 24, 2022 | 58.05 | 59.06 | 57.74 | 58.94 | 572,571 | -0.18(-0.30%) |
Feb 23, 2022 | 60.08 | 60.16 | 59.05 | 59.12 | 407,650 | -0.63(-1.06%) |
Feb 22, 2022 | 60.24 | 60.28 | 59.34 | 59.76 | 317,305 | -0.54(-0.89%) |
Feb 18, 2022 | 60.29 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 60.86 | 60.88 | 60.41 | 60.49 | 209,305 | -0.66(-1.08%) |
Feb 16, 2022 | 60.85 | 61.38 | 60.80 | 61.15 | 190,240 | +0.12(+0.20%) |
Feb 15, 2022 | 60.86 | 61.20 | 60.80 | 61.03 | 164,115 | +0.50(+0.83%) |
Feb 14, 2022 | 60.88 | 60.96 | 60.04 | 60.53 | 417,633 | -0.43(-0.70%) |
Feb 11, 2022 | 61.53 | 61.82 | 60.77 | 60.96 | 313,540 | -0.49(-0.80%) |
Feb 10, 2022 | 61.84 | 62.40 | 61.21 | 61.45 | 400,771 | -0.97(-1.56%) |
Feb 09, 2022 | 62.33 | 62.48 | 62.26 | 62.42 | 199,865 | +0.49(+0.79%) |
Feb 08, 2022 | 61.63 | 62.01 | 61.50 | 61.93 | 360,337 | +0.28(+0.46%) |
Feb 07, 2022 | 61.74 | 62.01 | 61.47 | 61.65 | 139,422 | -0.01(-0.02%) |
Feb 04, 2022 | 61.56 | 62.07 | 61.18 | 61.66 | 502,422 | -0.09(-0.15%) |
Feb 03, 2022 | 62.15 | 61.66 | 61.75 | 252,632 | -0.66(-1.06%) | |
Feb 02, 2022 | 61.73 | 62.46 | 61.73 | 62.41 | 341,597 | +0.57(+0.92%) |