Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.82 | 57.29 | 54.71 | 54.78 | 11,356,111 | -2.05(-3.61%) |
Apr 28, 2022 | 56.71 | 56.90 | 55.94 | 56.82 | 11,686,200 | -0.03(-0.05%) |
Apr 27, 2022 | 57.04 | 57.28 | 56.46 | 56.85 | 8,517,509 | -0.17(-0.29%) |
Apr 26, 2022 | 57.60 | 58.03 | 57.00 | 57.02 | 7,503,109 | -0.81(-1.40%) |
Apr 25, 2022 | 57.67 | 57.91 | 56.61 | 57.83 | 8,079,278 | +0.37(+0.64%) |
Apr 22, 2022 | 58.87 | 58.95 | 57.39 | 57.46 | 8,300,493 | -1.38(-2.35%) |
Apr 21, 2022 | 58.66 | 59.34 | 58.31 | 58.85 | 7,230,240 | +0.14(+0.24%) |
Apr 20, 2022 | 58.15 | 59.22 | 58.14 | 58.71 | 8,274,992 | +0.76(+1.31%) |
Apr 19, 2022 | 56.86 | 58.15 | 56.84 | 57.95 | 6,693,628 | +1.11(+1.95%) |
Apr 18, 2022 | 56.95 | 57.42 | 56.65 | 56.84 | 6,479,694 | -0.22(-0.39%) |
Apr 14, 2022 | 57.30 | 57.56 | 56.77 | 57.06 | 10,562,535 | -0.22(-0.39%) |
Apr 13, 2022 | 56.88 | 57.33 | 56.58 | 57.29 | 7,452,758 | +0.40(+0.70%) |
Apr 12, 2022 | 57.58 | 57.66 | 56.50 | 56.89 | 8,396,340 | -0.24(-0.42%) |
Apr 11, 2022 | 57.99 | 58.21 | 57.08 | 57.13 | 8,768,711 | -0.38(-0.66%) |
Apr 08, 2022 | 56.57 | 57.99 | 56.52 | 57.51 | 11,541,449 | +1.21(+2.15%) |
Apr 07, 2022 | 56.12 | 56.81 | 55.86 | 56.30 | 10,149,981 | +0.16(+0.28%) |
Apr 06, 2022 | 55.38 | 56.32 | 55.30 | 56.14 | 7,750,314 | +0.99(+1.79%) |
Apr 05, 2022 | 55.71 | 56.48 | 55.10 | 55.15 | 7,656,032 | -0.85(-1.52%) |
Apr 04, 2022 | 55.08 | 56.17 | 54.68 | 56.00 | 9,794,131 | +0.92(+1.68%) |
Apr 01, 2022 | 54.87 | 55.10 | 54.07 | 55.08 | 9,263,605 | +0.20(+0.37%) |
Mar 31, 2022 | 55.36 | 55.40 | 54.89 | 54.88 | 8,911,576 | -0.19(-0.35%) |
Mar 30, 2022 | 55.77 | 56.07 | 54.84 | 55.07 | 9,331,621 | -0.80(-1.44%) |
Mar 29, 2022 | 55.11 | 55.90 | 55.02 | 55.87 | 8,721,980 | +1.25(+2.28%) |
Mar 28, 2022 | 54.42 | 54.80 | 54.16 | 54.63 | 11,432,683 | +0.25(+0.46%) |
Mar 25, 2022 | 54.63 | 54.86 | 54.28 | 54.38 | 10,111,718 | -0.21(-0.39%) |
Mar 24, 2022 | 54.43 | 54.96 | 54.25 | 54.59 | 8,601,595 | +0.27(+0.49%) |
Mar 23, 2022 | 55.38 | 55.66 | 54.27 | 54.32 | 9,846,016 | -1.04(-1.88%) |
Mar 22, 2022 | 55.35 | 55.50 | 54.74 | 55.37 | 9,599,251 | +0.30(+0.54%) |
Mar 21, 2022 | 54.78 | 55.87 | 54.71 | 55.07 | 8,732,179 | +0.22(+0.40%) |
Mar 18, 2022 | 54.66 | 54.97 | 53.98 | 54.85 | 19,716,006 | +0.20(+0.37%) |
Mar 17, 2022 | 53.65 | 54.78 | 53.27 | 54.65 | 13,510,470 | +1.14(+2.12%) |
Mar 16, 2022 | 54.16 | 54.16 | 52.79 | 53.51 | 15,026,984 | -0.32(-0.60%) |
Mar 15, 2022 | 53.93 | 54.27 | 53.22 | 53.83 | 11,694,230 | +0.16(+0.29%) |
Mar 14, 2022 | 53.46 | 54.24 | 53.27 | 53.68 | 13,583,717 | +0.81(+1.54%) |
Mar 11, 2022 | 53.15 | 53.94 | 52.82 | 52.86 | 14,271,282 | +0.07(+0.14%) |
Mar 10, 2022 | 53.40 | 53.50 | 52.24 | 52.79 | 14,529,796 | -0.98(-1.83%) |
Mar 09, 2022 | 54.70 | 54.96 | 53.70 | 53.78 | 15,006,289 | -0.49(-0.91%) |
Mar 08, 2022 | 54.90 | 55.28 | 53.81 | 54.27 | 15,234,512 | -0.66(-1.19%) |
Mar 07, 2022 | 53.75 | 56.74 | 53.68 | 54.92 | 20,247,236 | -1.46(-2.59%) |
Mar 04, 2022 | 55.67 | 56.72 | 55.60 | 56.38 | 10,296,319 | +0.14(+0.24%) |
Mar 03, 2022 | 56.09 | 56.51 | 55.92 | 56.25 | 14,284,734 | +0.43(+0.77%) |
Mar 02, 2022 | 55.09 | 56.06 | 54.87 | 55.82 | 15,734,499 | +0.89(+1.63%) |
Mar 01, 2022 | 54.63 | 55.47 | 54.57 | 54.92 | 11,733,354 | -0.13(-0.23%) |
Feb 28, 2022 | 54.92 | 55.12 | 53.94 | 55.05 | 14,799,440 | -0.66(-1.18%) |
Feb 25, 2022 | 55.50 | 56.22 | 55.60 | 55.71 | 14,408,781 | +0.46(+0.84%) |
Feb 24, 2022 | 55.33 | 55.84 | 54.75 | 55.24 | 16,288,099 | -0.67(-1.21%) |
Feb 23, 2022 | 55.57 | 56.17 | 55.42 | 55.92 | 10,609,742 | +0.34(+0.61%) |
Feb 22, 2022 | 55.50 | 55.86 | 55.32 | 55.58 | 11,828,914 | -0.06(-0.11%) |
Feb 18, 2022 | 55.64 | 0 | -0.22(-0.39%) | |||
Feb 17, 2022 | 56.12 | 56.24 | 55.53 | 55.86 | 14,635,757 | -0.56(-0.99%) |
Feb 16, 2022 | 55.78 | 56.74 | 55.74 | 56.42 | 23,977,878 | +0.52(+0.93%) |
Feb 15, 2022 | 55.71 | 56.07 | 55.57 | 55.90 | 11,536,863 | +0.20(+0.36%) |
Feb 14, 2022 | 56.59 | 56.65 | 55.43 | 55.70 | 12,444,875 | -0.88(-1.55%) |
Feb 11, 2022 | 56.55 | 57.31 | 56.29 | 56.57 | 14,477,439 | +0.26(+0.45%) |
Feb 10, 2022 | 57.52 | 57.52 | 56.25 | 56.32 | 16,429,544 | -1.45(-2.51%) |
Feb 09, 2022 | 58.23 | 58.31 | 57.70 | 57.77 | 14,449,916 | -0.29(-0.50%) |
Feb 08, 2022 | 58.18 | 58.64 | 57.85 | 58.06 | 13,213,437 | -0.05(-0.09%) |
Feb 07, 2022 | 58.32 | 58.53 | 57.68 | 58.11 | 15,786,595 | -0.13(-0.22%) |
Feb 04, 2022 | 59.20 | 59.80 | 58.22 | 58.24 | 13,596,765 | -1.36(-2.28%) |
Feb 03, 2022 | 59.77 | 59.60 | 13,690,715 | -0.39(-0.65%) | ||
Feb 02, 2022 | 59.70 | 60.17 | 58.35 | 59.99 | 20,140,024 | -2.42(-3.87%) |