Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.65 | 55.70 | 55.63 | 55.66 | 2,606,337 | -0.08(-0.14%) |
Apr 28, 2022 | 55.76 | 55.77 | 55.70 | 55.74 | 3,111,681 | -0.05(-0.08%) |
Apr 27, 2022 | 55.86 | 55.87 | 55.78 | 55.78 | 3,156,516 | -0.04(-0.07%) |
Apr 26, 2022 | 55.81 | 55.84 | 55.78 | 55.82 | 8,060,759 | +0.10(+0.19%) |
Apr 25, 2022 | 55.74 | 55.82 | 55.71 | 55.72 | 2,214,554 | +0.07(+0.12%) |
Apr 22, 2022 | 55.57 | 55.67 | 55.56 | 55.65 | 2,369,211 | -0.01(-0.02%) |
Apr 21, 2022 | 55.69 | 55.69 | 55.60 | 55.66 | 2,358,332 | -0.08(-0.14%) |
Apr 20, 2022 | 55.71 | 55.76 | 55.71 | 55.74 | 2,122,906 | +0.03(+0.05%) |
Apr 19, 2022 | 55.77 | 55.79 | 55.70 | 55.71 | 2,463,646 | -0.14(-0.25%) |
Apr 18, 2022 | 55.84 | 55.86 | 55.82 | 55.85 | 2,096,165 | +0.00(+0.00%) |
Apr 14, 2022 | 55.90 | 55.90 | 55.82 | 55.85 | 3,896,162 | -0.09(-0.15%) |
Apr 13, 2022 | 55.95 | 56.02 | 55.93 | 55.94 | 2,142,258 | +0.03(+0.05%) |
Apr 12, 2022 | 55.85 | 55.93 | 55.84 | 55.91 | 3,871,919 | +0.14(+0.25%) |
Apr 11, 2022 | 55.74 | 55.78 | 55.73 | 55.77 | 2,355,305 | +0.02(+0.03%) |
Apr 08, 2022 | 55.76 | 55.79 | 55.75 | 55.75 | 1,533,433 | -0.08(-0.14%) |
Apr 07, 2022 | 55.81 | 55.86 | 55.79 | 55.82 | 1,955,410 | +0.05(+0.08%) |
Apr 06, 2022 | 55.71 | 55.82 | 55.71 | 55.78 | 2,482,960 | +0.03(+0.05%) |
Apr 05, 2022 | 55.81 | 55.81 | 55.73 | 55.75 | 3,708,961 | -0.09(-0.15%) |
Apr 04, 2022 | 55.82 | 55.84 | 55.79 | 55.83 | 3,303,122 | +0.02(+0.03%) |
Apr 01, 2022 | 55.82 | 55.85 | 55.79 | 55.81 | 2,488,711 | -0.12(-0.21%) |
Mar 31, 2022 | 55.93 | 55.97 | 55.92 | 55.93 | 3,165,797 | -0.01(-0.02%) |
Mar 30, 2022 | 55.88 | 55.94 | 55.87 | 55.94 | 2,127,013 | +0.07(+0.12%) |
Mar 29, 2022 | 55.88 | 55.92 | 55.85 | 55.88 | 4,744,143 | +0.01(+0.02%) |
Mar 28, 2022 | 55.88 | 55.90 | 55.86 | 55.87 | 1,941,931 | -0.06(-0.10%) |
Mar 25, 2022 | 56.00 | 56.00 | 55.87 | 55.92 | 2,944,278 | -0.13(-0.24%) |
Mar 24, 2022 | 56.05 | 56.07 | 56.03 | 56.05 | 1,641,927 | -0.04(-0.07%) |
Mar 23, 2022 | 56.05 | 56.09 | 56.03 | 56.09 | 3,184,166 | +0.07(+0.12%) |
Mar 22, 2022 | 56.01 | 56.05 | 56.00 | 56.03 | 2,580,386 | -0.03(-0.05%) |
Mar 21, 2022 | 56.19 | 56.20 | 56.05 | 56.05 | 5,537,062 | -0.19(-0.34%) |
Mar 18, 2022 | 56.26 | 56.27 | 56.24 | 56.24 | 2,686,102 | -0.03(-0.05%) |
Mar 17, 2022 | 56.26 | 56.30 | 56.26 | 56.27 | 5,529,877 | -0.01(-0.02%) |
Mar 16, 2022 | 56.34 | 56.36 | 56.21 | 56.28 | 3,480,836 | -0.07(-0.12%) |
Mar 15, 2022 | 56.41 | 56.42 | 56.35 | 56.35 | 4,646,546 | +0.01(+0.02%) |
Mar 14, 2022 | 56.38 | 56.41 | 56.34 | 56.34 | 3,503,866 | -0.13(-0.23%) |
Mar 11, 2022 | 56.47 | 56.49 | 56.45 | 56.47 | 1,465,442 | -0.04(-0.07%) |
Mar 10, 2022 | 56.50 | 56.51 | 2,643,327 | -0.03(-0.05%) | ||
Mar 09, 2022 | 56.53 | 56.55 | 56.53 | 56.54 | 2,516,623 | -0.05(-0.08%) |
Mar 08, 2022 | 56.61 | 56.64 | 56.56 | 56.58 | 3,628,488 | -0.08(-0.15%) |
Mar 07, 2022 | 56.67 | 56.71 | 56.66 | 56.67 | 3,321,884 | -0.07(-0.12%) |
Mar 04, 2022 | 56.72 | 56.77 | 56.71 | 56.73 | 2,017,868 | +0.09(+0.15%) |
Mar 03, 2022 | 56.66 | 56.69 | 56.63 | 56.65 | 3,750,514 | -0.01(-0.02%) |
Mar 02, 2022 | 56.76 | 56.78 | 56.65 | 56.66 | 4,764,990 | -0.19(-0.33%) |
Mar 01, 2022 | 56.85 | 56.94 | 56.83 | 56.85 | 11,029,341 | +0.11(+0.20%) |
Feb 28, 2022 | 56.73 | 56.77 | 56.72 | 56.74 | 3,143,170 | +0.13(+0.23%) |
Feb 25, 2022 | 56.59 | 56.62 | 56.57 | 56.60 | 3,029,334 | +0.00(+0.00%) |
Feb 24, 2022 | 56.69 | 56.71 | 56.60 | 56.60 | 3,943,495 | +0.03(+0.05%) |
Feb 23, 2022 | 56.59 | 56.61 | 56.57 | 56.58 | 2,174,740 | -0.05(-0.08%) |
Feb 22, 2022 | 56.62 | 56.64 | 56.59 | 56.62 | 2,093,510 | -0.05(-0.08%) |
Feb 18, 2022 | 56.67 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 56.63 | 56.66 | 56.62 | 56.66 | 1,914,629 | +0.05(+0.08%) |
Feb 16, 2022 | 56.58 | 56.63 | 56.57 | 56.61 | 1,547,339 | +0.07(+0.12%) |
Feb 15, 2022 | 56.53 | 56.57 | 56.53 | 56.55 | 1,759,032 | -0.01(-0.02%) |
Feb 14, 2022 | 56.54 | 56.57 | 56.50 | 56.56 | 18,588,120 | -0.08(-0.13%) |
Feb 11, 2022 | 56.58 | 56.66 | 56.52 | 56.63 | 6,518,136 | +0.15(+0.27%) |
Feb 10, 2022 | 56.65 | 56.67 | 56.48 | 56.48 | 3,318,832 | -0.27(-0.48%) |
Feb 09, 2022 | 56.79 | 56.81 | 56.76 | 56.76 | 1,939,557 | +0.03(+0.05%) |
Feb 08, 2022 | 56.80 | 56.81 | 56.73 | 56.73 | 2,061,625 | -0.09(-0.17%) |
Feb 07, 2022 | 56.84 | 56.85 | 56.81 | 56.82 | 2,003,059 | +0.02(+0.03%) |
Feb 04, 2022 | 56.85 | 56.85 | 56.80 | 56.80 | 2,361,903 | -0.13(-0.23%) |
Feb 03, 2022 | 56.95 | 56.93 | 1,186,025 | -0.05(-0.08%) | ||
Feb 02, 2022 | 56.99 | 57.01 | 56.98 | 56.98 | 2,596,114 | +0.03(+0.05%) |