Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.02 | 62.17 | 60.72 | 60.84 | 21,469,222 | -1.49(-2.39%) |
Apr 28, 2022 | 60.88 | 62.41 | 60.73 | 62.32 | 23,379,872 | +0.59(+0.96%) |
Apr 27, 2022 | 61.20 | 62.41 | 61.20 | 61.73 | 18,023,588 | +0.48(+0.78%) |
Apr 26, 2022 | 61.69 | 62.49 | 61.24 | 61.25 | 23,342,860 | -0.84(-1.35%) |
Apr 25, 2022 | 63.09 | 63.27 | 61.00 | 62.09 | 26,635,610 | +0.65(+1.06%) |
Apr 22, 2022 | 62.22 | 62.46 | 61.37 | 61.44 | 15,852,999 | -0.90(-1.45%) |
Apr 21, 2022 | 62.13 | 63.09 | 61.88 | 62.34 | 16,056,631 | +0.24(+0.38%) |
Apr 20, 2022 | 61.62 | 62.37 | 61.58 | 62.11 | 15,745,842 | +0.84(+1.37%) |
Apr 19, 2022 | 60.73 | 61.44 | 60.68 | 61.27 | 12,745,367 | +0.59(+0.98%) |
Apr 18, 2022 | 60.99 | 61.37 | 60.44 | 60.68 | 12,403,830 | -0.55(-0.89%) |
Apr 14, 2022 | 61.17 | 61.74 | 61.03 | 61.22 | 17,405,244 | +0.27(+0.45%) |
Apr 13, 2022 | 60.68 | 61.08 | 60.48 | 60.95 | 12,619,617 | +0.16(+0.26%) |
Apr 12, 2022 | 60.62 | 61.02 | 60.16 | 60.79 | 19,212,180 | +0.71(+1.18%) |
Apr 11, 2022 | 60.17 | 60.54 | 59.92 | 60.08 | 13,508,023 | -0.02(-0.03%) |
Apr 08, 2022 | 59.77 | 60.30 | 59.47 | 60.10 | 13,491,651 | +0.37(+0.61%) |
Apr 07, 2022 | 59.44 | 59.95 | 59.05 | 59.73 | 14,826,780 | +0.32(+0.54%) |
Apr 06, 2022 | 59.10 | 59.56 | 58.66 | 59.41 | 20,463,114 | +0.59(+1.01%) |
Apr 05, 2022 | 58.75 | 59.54 | 58.73 | 58.82 | 16,698,622 | -0.07(-0.11%) |
Apr 04, 2022 | 58.94 | 59.12 | 58.11 | 58.89 | 12,220,420 | -0.31(-0.52%) |
Apr 01, 2022 | 58.69 | 59.27 | 58.46 | 59.20 | 13,429,433 | +0.82(+1.40%) |
Mar 31, 2022 | 58.59 | 58.98 | 58.38 | 58.38 | 17,881,342 | -0.20(-0.34%) |
Mar 30, 2022 | 58.39 | 58.58 | 57.96 | 58.58 | 14,486,644 | +0.05(+0.08%) |
Mar 29, 2022 | 58.58 | 58.88 | 58.13 | 58.53 | 15,900,860 | +0.23(+0.39%) |
Mar 28, 2022 | 57.94 | 58.32 | 57.63 | 58.30 | 12,197,718 | +0.37(+0.63%) |
Mar 25, 2022 | 57.55 | 58.01 | 57.48 | 57.94 | 13,021,459 | +0.52(+0.90%) |
Mar 24, 2022 | 57.10 | 57.46 | 56.92 | 57.42 | 13,967,285 | +0.55(+0.96%) |
Mar 23, 2022 | 57.20 | 57.42 | 56.49 | 56.87 | 16,492,578 | -0.38(-0.66%) |
Mar 22, 2022 | 57.37 | 57.39 | 56.55 | 57.25 | 19,099,792 | +0.21(+0.36%) |
Mar 21, 2022 | 56.97 | 57.53 | 56.73 | 57.04 | 18,521,924 | +0.45(+0.80%) |
Mar 18, 2022 | 56.78 | 56.78 | 56.22 | 56.59 | 32,071,370 | +0.01(+0.02%) |
Mar 17, 2022 | 55.99 | 56.62 | 55.77 | 56.58 | 16,553,038 | +0.59(+1.06%) |
Mar 16, 2022 | 56.29 | 56.43 | 55.18 | 55.99 | 18,423,888 | -0.15(-0.27%) |
Mar 15, 2022 | 55.63 | 56.39 | 55.53 | 56.14 | 19,761,358 | +1.02(+1.84%) |
Mar 14, 2022 | 54.58 | 55.59 | 54.58 | 55.12 | 18,903,386 | +1.00(+1.84%) |
Mar 11, 2022 | 54.16 | 54.99 | 54.07 | 54.12 | 21,249,020 | +0.04(+0.07%) |
Mar 10, 2022 | 54.65 | 53.73 | 54.08 | 22,350,780 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.90 | 55.92 | 54.81 | 55.09 | 24,633,640 | +0.28(+0.51%) |
Mar 08, 2022 | 57.42 | 57.50 | 54.75 | 54.81 | 32,361,016 | -2.26(-3.96%) |
Mar 07, 2022 | 57.94 | 58.00 | 56.74 | 57.07 | 31,195,594 | -1.39(-2.38%) |
Mar 04, 2022 | 57.43 | 58.49 | 57.19 | 58.47 | 18,369,150 | +0.09(+0.16%) |
Mar 03, 2022 | 58.50 | 58.89 | 58.20 | 58.37 | 22,741,934 | +0.04(+0.06%) |
Mar 02, 2022 | 58.15 | 58.76 | 57.73 | 58.34 | 18,532,262 | +0.43(+0.74%) |
Mar 01, 2022 | 58.07 | 58.64 | 57.48 | 57.91 | 16,984,460 | -0.25(-0.43%) |
Feb 28, 2022 | 57.61 | 58.25 | 57.38 | 58.16 | 27,694,070 | -0.57(-0.97%) |
Feb 25, 2022 | 56.94 | 58.77 | 57.67 | 58.73 | 22,995,696 | +2.19(+3.87%) |
Feb 24, 2022 | 56.04 | 56.65 | 55.34 | 56.54 | 29,150,730 | -1.01(-1.75%) |
Feb 23, 2022 | 58.16 | 58.24 | 57.32 | 57.55 | 20,605,188 | -0.64(-1.11%) |
Feb 22, 2022 | 58.34 | 58.39 | 57.67 | 58.20 | 23,255,282 | -0.24(-0.42%) |
Feb 18, 2022 | 58.44 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.58 | 58.19 | 56.44 | 58.05 | 22,972,316 | +1.14(+2.00%) |
Feb 16, 2022 | 56.87 | 57.37 | 56.58 | 56.91 | 16,569,464 | -0.01(-0.02%) |
Feb 15, 2022 | 56.96 | 57.73 | 56.65 | 56.92 | 14,349,617 | +0.21(+0.38%) |
Feb 14, 2022 | 56.22 | 56.80 | 55.39 | 56.70 | 25,299,816 | +0.36(+0.65%) |
Feb 11, 2022 | 57.72 | 57.92 | 56.21 | 56.34 | 24,380,090 | -1.02(-1.78%) |
Feb 10, 2022 | 56.40 | 58.21 | 56.25 | 57.36 | 25,212,876 | +0.32(+0.56%) |
Feb 09, 2022 | 58.09 | 58.23 | 56.91 | 57.04 | 25,226,078 | -0.90(-1.55%) |
Feb 08, 2022 | 57.78 | 58.24 | 57.69 | 57.93 | 20,084,822 | +0.37(+0.65%) |
Feb 07, 2022 | 57.36 | 57.67 | 56.87 | 57.56 | 19,098,346 | +0.60(+1.05%) |
Feb 04, 2022 | 57.46 | 57.64 | 56.60 | 56.96 | 18,625,718 | -0.61(-1.05%) |
Feb 03, 2022 | 56.94 | 57.73 | 57.57 | 20,818,828 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.65 | 57.25 | 56.59 | 57.17 | 21,644,030 | +0.58(+1.02%) |