Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.84 | 53.89 | 53.77 | 53.80 | 1,104,423 | -0.10(-0.18%) |
Apr 28, 2022 | 53.84 | 53.91 | 53.81 | 53.89 | 1,679,493 | -0.05(-0.09%) |
Apr 27, 2022 | 53.87 | 53.99 | 53.80 | 53.94 | 860,432 | +0.09(+0.16%) |
Apr 26, 2022 | 53.97 | 53.99 | 53.83 | 53.85 | 411,285 | -0.03(-0.05%) |
Apr 25, 2022 | 54.01 | 54.05 | 53.85 | 53.88 | 1,754,555 | -0.03(-0.05%) |
Apr 22, 2022 | 53.99 | 54.05 | 53.90 | 53.91 | 629,885 | -0.04(-0.07%) |
Apr 21, 2022 | 54.16 | 54.19 | 53.93 | 53.95 | 893,207 | -0.12(-0.23%) |
Apr 20, 2022 | 53.88 | 54.18 | 53.88 | 54.07 | 917,045 | +0.28(+0.51%) |
Apr 19, 2022 | 54.02 | 54.16 | 53.76 | 53.80 | 795,688 | -0.22(-0.41%) |
Apr 18, 2022 | 54.23 | 54.26 | 54.02 | 54.02 | 798,757 | -0.12(-0.23%) |
Apr 14, 2022 | 54.45 | 54.45 | 54.14 | 54.14 | 730,780 | -0.24(-0.44%) |
Apr 13, 2022 | 54.50 | 54.60 | 54.38 | 54.38 | 355,580 | -0.10(-0.19%) |
Apr 12, 2022 | 54.61 | 54.67 | 54.41 | 54.48 | 425,064 | +0.03(+0.05%) |
Apr 11, 2022 | 54.87 | 54.88 | 54.44 | 54.46 | 1,001,016 | -0.29(-0.52%) |
Apr 08, 2022 | 54.87 | 54.87 | 54.74 | 54.74 | 509,073 | -0.20(-0.36%) |
Apr 07, 2022 | 55.08 | 55.08 | 54.87 | 54.94 | 530,724 | -0.13(-0.24%) |
Apr 06, 2022 | 55.16 | 55.24 | 54.99 | 55.08 | 856,363 | -0.14(-0.26%) |
Apr 05, 2022 | 55.39 | 55.43 | 55.22 | 55.22 | 297,201 | -0.17(-0.31%) |
Apr 04, 2022 | 55.45 | 55.51 | 55.38 | 55.39 | 426,223 | -0.03(-0.05%) |
Apr 01, 2022 | 55.42 | 55.48 | 55.41 | 55.42 | 187,301 | -0.00(-0.00%) |
Mar 31, 2022 | 55.40 | 55.54 | 55.40 | 55.42 | 375,600 | -0.02(-0.03%) |
Mar 30, 2022 | 55.32 | 55.44 | 55.31 | 55.44 | 332,918 | +0.11(+0.21%) |
Mar 29, 2022 | 55.30 | 55.39 | 55.25 | 55.33 | 392,821 | +0.03(+0.05%) |
Mar 28, 2022 | 55.41 | 55.45 | 55.17 | 55.30 | 854,515 | -0.13(-0.24%) |
Mar 25, 2022 | 55.50 | 55.53 | 55.34 | 55.43 | 941,846 | -0.20(-0.36%) |
Mar 24, 2022 | 55.61 | 55.64 | 55.58 | 55.63 | 271,990 | -0.15(-0.27%) |
Mar 23, 2022 | 55.86 | 55.86 | 55.69 | 55.78 | 252,122 | -0.06(-0.10%) |
Mar 22, 2022 | 55.86 | 55.94 | 55.74 | 55.84 | 444,902 | -0.09(-0.15%) |
Mar 21, 2022 | 56.08 | 56.14 | 55.92 | 55.93 | 527,415 | -0.29(-0.52%) |
Mar 18, 2022 | 56.18 | 56.23 | 56.14 | 56.22 | 277,576 | +0.04(+0.07%) |
Mar 17, 2022 | 56.17 | 56.18 | 56.09 | 56.18 | 431,707 | +0.11(+0.20%) |
Mar 16, 2022 | 55.99 | 56.14 | 55.94 | 56.07 | 308,856 | +0.10(+0.19%) |
Mar 15, 2022 | 55.96 | 56.03 | 55.93 | 55.96 | 294,174 | +0.00(+0.00%) |
Mar 14, 2022 | 56.30 | 56.32 | 55.93 | 55.96 | 736,033 | -0.57(-1.01%) |
Mar 11, 2022 | 56.67 | 56.67 | 56.41 | 56.54 | 541,912 | -0.07(-0.12%) |
Mar 10, 2022 | 56.80 | 56.80 | 56.55 | 56.60 | 418,514 | -0.13(-0.24%) |
Mar 09, 2022 | 56.78 | 56.84 | 56.71 | 56.74 | 280,559 | -0.07(-0.12%) |
Mar 08, 2022 | 56.91 | 56.95 | 56.75 | 56.80 | 377,767 | -0.28(-0.48%) |
Mar 07, 2022 | 57.14 | 57.14 | 57.04 | 57.08 | 344,245 | -0.10(-0.17%) |
Mar 04, 2022 | 57.12 | 57.21 | 57.12 | 57.17 | 346,997 | -0.04(-0.07%) |
Mar 03, 2022 | 57.33 | 57.33 | 57.14 | 57.21 | 240,037 | -0.05(-0.08%) |
Mar 02, 2022 | 57.44 | 57.44 | 57.26 | 57.26 | 167,639 | -0.17(-0.30%) |
Mar 01, 2022 | 57.30 | 57.44 | 57.27 | 57.43 | 214,626 | +0.20(+0.34%) |
Feb 28, 2022 | 57.24 | 57.29 | 57.23 | 57.24 | 408,721 | +0.05(+0.08%) |
Feb 25, 2022 | 57.35 | 57.21 | 57.12 | 57.19 | 334,037 | -0.02(-0.03%) |
Feb 24, 2022 | 57.32 | 57.36 | 57.21 | 57.21 | 512,018 | +0.06(+0.10%) |
Feb 23, 2022 | 57.23 | 57.23 | 57.08 | 57.15 | 221,557 | -0.02(-0.03%) |
Feb 22, 2022 | 57.17 | 57.25 | 57.13 | 57.17 | 762,241 | +0.01(+0.02%) |
Feb 18, 2022 | 57.16 | 0 | +0.01(+0.02%) | |||
Feb 17, 2022 | 57.02 | 57.15 | 57.02 | 57.15 | 287,705 | +0.22(+0.38%) |
Feb 16, 2022 | 56.91 | 57.02 | 56.71 | 56.93 | 338,550 | +0.00(+0.00%) |
Feb 15, 2022 | 56.92 | 56.98 | 56.89 | 56.93 | 247,380 | -0.09(-0.15%) |
Feb 14, 2022 | 57.16 | 57.16 | 57.00 | 57.02 | 398,564 | -0.13(-0.23%) |
Feb 11, 2022 | 57.30 | 57.31 | 57.07 | 57.15 | 494,868 | +0.00(+0.00%) |
Feb 10, 2022 | 57.54 | 57.54 | 57.13 | 57.15 | 261,224 | -0.41(-0.71%) |
Feb 09, 2022 | 57.52 | 57.63 | 57.52 | 57.56 | 162,342 | +0.02(+0.03%) |
Feb 08, 2022 | 57.64 | 57.64 | 57.51 | 57.54 | 168,607 | -0.19(-0.33%) |
Feb 07, 2022 | 57.70 | 57.74 | 57.62 | 57.73 | 232,344 | +0.10(+0.17%) |
Feb 04, 2022 | 57.75 | 57.76 | 57.61 | 57.63 | 497,457 | -0.18(-0.31%) |
Feb 03, 2022 | 57.68 | 57.83 | 57.82 | 130,866 | +0.10(+0.16%) | |
Feb 02, 2022 | 57.74 | 57.83 | 57.70 | 57.72 | 190,542 | +0.11(+0.20%) |