Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.72 | 57.09 | 55.38 | 55.56 | 6,114,898 | -1.45(-2.55%) |
Apr 28, 2022 | 56.75 | 57.40 | 55.54 | 57.01 | 4,869,632 | +0.87(+1.56%) |
Apr 27, 2022 | 54.95 | 56.49 | 54.56 | 56.13 | 5,254,944 | +1.39(+2.53%) |
Apr 26, 2022 | 55.87 | 56.62 | 54.71 | 54.75 | 4,487,691 | -1.92(-3.38%) |
Apr 25, 2022 | 56.98 | 56.98 | 54.98 | 56.67 | 6,937,794 | -0.72(-1.26%) |
Apr 22, 2022 | 59.82 | 59.82 | 57.29 | 57.39 | 5,124,126 | -2.55(-4.26%) |
Apr 21, 2022 | 61.77 | 62.41 | 59.86 | 59.94 | 4,470,049 | -1.22(-1.99%) |
Apr 20, 2022 | 60.72 | 61.87 | 60.71 | 61.16 | 3,615,080 | +0.76(+1.26%) |
Apr 19, 2022 | 60.90 | 61.37 | 60.00 | 60.40 | 5,359,770 | -0.28(-0.45%) |
Apr 18, 2022 | 59.54 | 60.87 | 59.54 | 60.67 | 2,199,568 | +0.83(+1.38%) |
Apr 14, 2022 | 59.74 | 60.69 | 59.63 | 59.85 | 4,633,874 | +0.05(+0.08%) |
Apr 13, 2022 | 59.07 | 59.87 | 58.68 | 59.80 | 3,566,495 | +0.50(+0.85%) |
Apr 12, 2022 | 59.66 | 60.41 | 59.02 | 59.30 | 3,705,418 | -0.12(-0.21%) |
Apr 11, 2022 | 59.95 | 61.04 | 59.31 | 59.42 | 3,578,949 | -0.53(-0.89%) |
Apr 08, 2022 | 59.15 | 60.27 | 58.86 | 59.95 | 3,307,945 | +1.41(+2.40%) |
Apr 07, 2022 | 58.44 | 58.84 | 57.62 | 58.55 | 3,693,326 | -0.14(-0.24%) |
Apr 06, 2022 | 59.16 | 59.86 | 58.56 | 58.69 | 3,715,661 | -0.61(-1.02%) |
Apr 05, 2022 | 59.19 | 60.26 | 59.19 | 59.30 | 3,060,847 | -0.09(-0.14%) |
Apr 04, 2022 | 60.24 | 60.45 | 59.08 | 59.38 | 3,118,225 | -1.19(-1.96%) |
Apr 01, 2022 | 60.12 | 60.89 | 59.87 | 60.57 | 4,005,053 | +0.97(+1.62%) |
Mar 31, 2022 | 60.05 | 60.88 | 59.60 | 59.60 | 4,833,916 | -0.68(-1.13%) |
Mar 30, 2022 | 59.84 | 60.83 | 59.84 | 60.28 | 4,659,760 | +0.42(+0.70%) |
Mar 29, 2022 | 61.32 | 61.62 | 59.32 | 59.87 | 4,626,836 | -0.65(-1.07%) |
Mar 28, 2022 | 60.72 | 60.92 | 60.13 | 60.51 | 3,671,908 | -0.71(-1.16%) |
Mar 25, 2022 | 60.06 | 61.27 | 59.98 | 61.22 | 3,909,984 | +1.25(+2.09%) |
Mar 24, 2022 | 59.11 | 60.10 | 58.85 | 59.97 | 3,355,207 | +1.24(+2.12%) |
Mar 23, 2022 | 59.20 | 59.71 | 58.70 | 58.73 | 3,234,583 | -0.79(-1.32%) |
Mar 22, 2022 | 59.24 | 60.55 | 59.20 | 59.52 | 4,734,732 | +0.89(+1.52%) |
Mar 21, 2022 | 58.43 | 58.91 | 57.88 | 58.62 | 6,397,043 | +0.67(+1.16%) |
Mar 18, 2022 | 57.62 | 58.02 | 56.71 | 57.95 | 6,591,794 | +0.09(+0.15%) |
Mar 17, 2022 | 56.11 | 57.87 | 56.01 | 57.86 | 5,256,582 | +1.10(+1.94%) |
Mar 16, 2022 | 56.11 | 57.31 | 55.71 | 56.76 | 4,577,749 | +1.47(+2.66%) |
Mar 15, 2022 | 54.83 | 55.63 | 54.06 | 55.29 | 4,131,305 | +0.98(+1.81%) |
Mar 14, 2022 | 54.85 | 55.73 | 53.95 | 54.31 | 3,954,592 | +0.48(+0.89%) |
Mar 11, 2022 | 54.56 | 55.21 | 53.73 | 53.83 | 3,625,507 | +0.02(+0.04%) |
Mar 10, 2022 | 54.11 | 53.22 | 53.81 | 5,556,389 | -1.23(-2.23%) | |
Mar 09, 2022 | 54.76 | 56.00 | 54.65 | 55.03 | 6,337,711 | +2.66(+5.08%) |
Mar 08, 2022 | 52.37 | 54.22 | 51.84 | 52.37 | 7,449,362 | +0.75(+1.45%) |
Mar 07, 2022 | 53.51 | 53.92 | 51.62 | 51.63 | 8,451,267 | -2.65(-4.89%) |
Mar 04, 2022 | 55.72 | 55.80 | 53.57 | 54.28 | 7,798,419 | -2.77(-4.85%) |
Mar 03, 2022 | 57.41 | 58.07 | 56.51 | 57.05 | 4,511,984 | -0.59(-1.03%) |
Mar 02, 2022 | 55.48 | 57.91 | 55.48 | 57.64 | 6,930,377 | +2.97(+5.44%) |
Mar 01, 2022 | 57.19 | 57.29 | 54.06 | 54.67 | 6,860,085 | -3.16(-5.47%) |
Feb 28, 2022 | 57.84 | 58.77 | 57.32 | 57.83 | 8,044,596 | -1.81(-3.04%) |
Feb 25, 2022 | 57.41 | 59.65 | 58.47 | 59.64 | 9,207,388 | +2.63(+4.60%) |
Feb 24, 2022 | 56.05 | 57.22 | 54.94 | 57.02 | 6,646,445 | -1.10(-1.88%) |
Feb 23, 2022 | 58.67 | 59.34 | 57.76 | 58.11 | 5,403,297 | -0.07(-0.11%) |
Feb 22, 2022 | 58.55 | 59.38 | 57.79 | 58.18 | 6,119,627 | -0.11(-0.19%) |
Feb 18, 2022 | 58.29 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.61 | 58.40 | 56.24 | 57.96 | 6,517,844 | +0.98(+1.72%) |
Feb 16, 2022 | 56.46 | 57.49 | 56.46 | 56.98 | 3,618,191 | -0.04(-0.07%) |
Feb 15, 2022 | 56.41 | 57.34 | 55.96 | 57.02 | 4,436,315 | +1.31(+2.36%) |
Feb 14, 2022 | 57.35 | 57.68 | 55.27 | 55.71 | 7,724,488 | -1.65(-2.88%) |
Feb 11, 2022 | 58.76 | 59.43 | 56.75 | 57.36 | 7,668,140 | -1.40(-2.38%) |
Feb 10, 2022 | 58.12 | 59.94 | 58.11 | 58.76 | 5,216,997 | -0.18(-0.30%) |
Feb 09, 2022 | 59.35 | 60.00 | 58.88 | 58.93 | 4,723,067 | -0.01(-0.02%) |
Feb 08, 2022 | 59.02 | 59.60 | 58.76 | 58.94 | 5,551,067 | +0.59(+1.02%) |
Feb 07, 2022 | 57.72 | 58.93 | 57.72 | 58.35 | 4,207,764 | +0.76(+1.31%) |
Feb 04, 2022 | 56.04 | 58.17 | 56.04 | 57.59 | 4,411,469 | +1.42(+2.52%) |
Feb 03, 2022 | 56.93 | 56.05 | 56.18 | 3,580,980 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.54 | 56.97 | 55.50 | 56.90 | 5,079,285 | +1.08(+1.93%) |