Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.17 | 60.17 | 58.46 | 58.53 | 54,116 | -1.83(-3.03%) |
Apr 28, 2022 | 59.80 | 60.57 | 59.27 | 60.36 | 77,545 | +1.05(+1.77%) |
Apr 27, 2022 | 59.38 | 59.97 | 59.17 | 59.31 | 101,524 | +0.11(+0.19%) |
Apr 26, 2022 | 60.13 | 60.14 | 59.18 | 59.20 | 38,633 | -1.03(-1.71%) |
Apr 25, 2022 | 59.82 | 60.34 | 59.00 | 60.23 | 37,620 | +0.07(+0.12%) |
Apr 22, 2022 | 61.59 | 61.66 | 60.16 | 60.16 | 75,308 | -1.56(-2.52%) |
Apr 21, 2022 | 62.68 | 62.77 | 61.69 | 61.71 | 29,456 | -0.63(-1.00%) |
Apr 20, 2022 | 62.14 | 62.56 | 62.14 | 62.34 | 41,232 | +0.53(+0.86%) |
Apr 19, 2022 | 61.12 | 61.88 | 61.12 | 61.81 | 27,087 | +0.68(+1.12%) |
Apr 18, 2022 | 61.14 | 61.39 | 60.92 | 61.12 | 40,048 | -0.09(-0.14%) |
Apr 14, 2022 | 61.39 | 61.70 | 61.19 | 61.21 | 25,479 | -0.27(-0.43%) |
Apr 13, 2022 | 61.12 | 61.51 | 60.98 | 61.47 | 63,383 | +0.38(+0.62%) |
Apr 12, 2022 | 61.41 | 61.67 | 60.91 | 61.10 | 32,157 | -0.06(-0.09%) |
Apr 11, 2022 | 61.72 | 61.81 | 61.11 | 61.15 | 30,893 | -0.68(-1.11%) |
Apr 08, 2022 | 61.68 | 62.08 | 61.55 | 61.84 | 67,906 | +0.25(+0.40%) |
Apr 07, 2022 | 61.28 | 61.82 | 60.93 | 61.59 | 25,288 | +0.30(+0.49%) |
Apr 06, 2022 | 60.92 | 61.39 | 60.92 | 61.29 | 41,932 | +0.15(+0.25%) |
Apr 05, 2022 | 61.42 | 61.91 | 61.09 | 61.13 | 32,111 | -0.44(-0.71%) |
Apr 04, 2022 | 61.62 | 61.62 | 61.12 | 61.57 | 43,422 | +0.03(+0.05%) |
Apr 01, 2022 | 61.49 | 61.57 | 61.02 | 61.54 | 32,468 | +0.27(+0.43%) |
Mar 31, 2022 | 61.90 | 62.05 | 61.24 | 61.28 | 43,909 | -0.77(-1.24%) |
Mar 30, 2022 | 62.22 | 62.29 | 61.78 | 62.04 | 45,896 | -0.13(-0.21%) |
Mar 29, 2022 | 62.04 | 62.23 | 61.69 | 62.18 | 193,944 | +0.53(+0.86%) |
Mar 28, 2022 | 61.48 | 61.66 | 61.16 | 61.65 | 73,166 | -0.05(-0.08%) |
Mar 25, 2022 | 61.11 | 61.70 | 61.11 | 61.69 | 28,081 | +0.56(+0.91%) |
Mar 24, 2022 | 60.84 | 61.15 | 60.67 | 61.14 | 26,663 | +0.57(+0.94%) |
Mar 23, 2022 | 60.94 | 61.00 | 60.57 | 60.57 | 46,858 | -0.54(-0.88%) |
Mar 22, 2022 | 61.00 | 61.16 | 60.85 | 61.11 | 31,890 | +0.38(+0.62%) |
Mar 21, 2022 | 60.72 | 61.08 | 60.42 | 60.73 | 45,560 | +0.12(+0.20%) |
Mar 18, 2022 | 60.28 | 60.62 | 60.01 | 60.61 | 60,574 | +0.26(+0.42%) |
Mar 17, 2022 | 59.70 | 60.36 | 59.67 | 60.35 | 30,143 | +0.66(+1.11%) |
Mar 16, 2022 | 59.33 | 59.71 | 58.70 | 59.69 | 101,761 | +0.66(+1.12%) |
Mar 15, 2022 | 58.45 | 59.09 | 58.34 | 59.03 | 28,241 | +0.71(+1.22%) |
Mar 14, 2022 | 58.62 | 58.97 | 58.15 | 58.32 | 30,637 | -0.13(-0.23%) |
Mar 11, 2022 | 59.17 | 59.26 | 58.41 | 58.45 | 30,610 | -0.47(-0.80%) |
Mar 10, 2022 | 58.51 | 59.00 | 58.36 | 58.92 | 55,776 | -0.06(-0.10%) |
Mar 09, 2022 | 59.02 | 59.38 | 58.85 | 58.98 | 67,829 | +0.75(+1.28%) |
Mar 08, 2022 | 58.97 | 59.38 | 58.21 | 58.23 | 104,880 | -0.52(-0.89%) |
Mar 07, 2022 | 59.79 | 59.79 | 58.71 | 58.75 | 59,316 | -1.16(-1.93%) |
Mar 04, 2022 | 59.50 | 59.93 | 59.25 | 59.91 | 39,416 | -0.03(-0.05%) |
Mar 03, 2022 | 60.12 | 60.35 | 59.65 | 59.94 | 140,534 | +0.09(+0.14%) |
Mar 02, 2022 | 59.06 | 60.11 | 58.98 | 59.85 | 84,562 | +1.14(+1.94%) |
Mar 01, 2022 | 59.28 | 59.56 | 58.37 | 58.71 | 95,894 | -0.70(-1.18%) |
Feb 28, 2022 | 58.93 | 59.59 | 58.61 | 59.41 | 103,996 | -0.30(-0.51%) |
Feb 25, 2022 | 58.30 | 59.75 | 58.99 | 59.72 | 56,629 | +1.67(+2.87%) |
Feb 24, 2022 | 57.27 | 58.15 | 56.88 | 58.05 | 60,143 | -0.13(-0.23%) |
Feb 23, 2022 | 59.20 | 59.20 | 58.14 | 58.18 | 74,356 | -0.67(-1.14%) |
Feb 22, 2022 | 59.33 | 59.41 | 58.47 | 58.86 | 41,030 | -0.53(-0.88%) |
Feb 18, 2022 | 59.38 | 0 | -0.22(-0.37%) | |||
Feb 17, 2022 | 59.97 | 60.00 | 59.56 | 59.60 | 50,554 | -0.69(-1.15%) |
Feb 16, 2022 | 60.20 | 60.46 | 59.92 | 60.29 | 45,576 | +0.16(+0.27%) |
Feb 15, 2022 | 59.99 | 60.28 | 59.91 | 60.13 | 28,518 | +0.51(+0.86%) |
Feb 14, 2022 | 60.04 | 60.04 | 59.14 | 59.62 | 50,129 | -0.41(-0.68%) |
Feb 11, 2022 | 60.42 | 60.79 | 59.83 | 60.02 | 44,077 | -0.44(-0.73%) |
Feb 10, 2022 | 60.82 | 61.40 | 60.22 | 60.47 | 48,930 | -0.92(-1.50%) |
Feb 09, 2022 | 61.16 | 61.43 | 61.16 | 61.39 | 86,337 | +0.48(+0.79%) |
Feb 08, 2022 | 60.55 | 61.00 | 60.45 | 60.91 | 362,292 | +0.41(+0.67%) |
Feb 07, 2022 | 60.52 | 60.89 | 60.36 | 60.50 | 24,869 | +0.01(+0.02%) |
Feb 04, 2022 | 60.47 | 60.92 | 60.05 | 60.49 | 40,549 | -0.07(-0.11%) |
Feb 03, 2022 | 60.94 | 60.53 | 60.55 | 27,285 | -0.65(-1.07%) | |
Feb 02, 2022 | 60.77 | 61.27 | 60.61 | 61.21 | 31,740 | +0.45(+0.75%) |