Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 12, 2022 | 0 | +0.00(+0.00%) | ||||
May 11, 2022 | 56.41 | 56.58 | 56.41 | 56.50 | 460,722 | +0.00(+0.00%) |
May 10, 2022 | 56.35 | 56.54 | 56.35 | 56.50 | 1,100,183 | +0.22(+0.39%) |
May 09, 2022 | 56.43 | 56.55 | 56.25 | 56.28 | 1,270,674 | -0.30(-0.53%) |
May 06, 2022 | 56.57 | 56.65 | 56.50 | 56.58 | 570,433 | +0.03(+0.05%) |
May 05, 2022 | 56.63 | 56.67 | 56.53 | 56.55 | 1,800,875 | -0.07(-0.12%) |
May 04, 2022 | 56.65 | 56.69 | 56.58 | 56.62 | 433,788 | +0.04(+0.07%) |
May 03, 2022 | 56.68 | 56.72 | 56.57 | 56.58 | 415,643 | -0.19(-0.33%) |
May 02, 2022 | 56.62 | 56.82 | 56.58 | 56.77 | 668,373 | +0.15(+0.26%) |
Apr 29, 2022 | 56.65 | 56.70 | 56.62 | 56.62 | 543,313 | -0.06(-0.11%) |
Apr 28, 2022 | 56.66 | 56.70 | 56.65 | 56.68 | 425,038 | +0.01(+0.02%) |
Apr 27, 2022 | 56.70 | 56.74 | 56.62 | 56.67 | 894,173 | +0.00(+0.00%) |
Apr 26, 2022 | 56.75 | 56.79 | 56.67 | 56.67 | 1,527,432 | -0.13(-0.23%) |
Apr 25, 2022 | 56.74 | 56.82 | 56.72 | 56.80 | 495,015 | +0.06(+0.11%) |
Apr 22, 2022 | 56.78 | 56.80 | 56.71 | 56.74 | 406,128 | -0.06(-0.11%) |
Apr 21, 2022 | 56.79 | 56.84 | 56.76 | 56.80 | 550,865 | +0.07(+0.12%) |
Apr 20, 2022 | 56.82 | 56.85 | 56.73 | 56.73 | 551,454 | -0.02(-0.04%) |
Apr 19, 2022 | 56.79 | 56.92 | 56.74 | 56.75 | 803,875 | -0.05(-0.09%) |
Apr 18, 2022 | 56.61 | 56.86 | 56.61 | 56.80 | 548,177 | -0.01(-0.02%) |
Apr 14, 2022 | 56.80 | 56.85 | 56.75 | 56.81 | 357,523 | +0.04(+0.07%) |
Apr 13, 2022 | 56.77 | 56.80 | 56.76 | 56.77 | 362,862 | +0.00(+0.00%) |
Apr 12, 2022 | 56.75 | 56.85 | 56.75 | 56.77 | 430,275 | +0.00(+0.00%) |
Apr 11, 2022 | 56.74 | 56.83 | 56.74 | 56.77 | 367,891 | +0.02(+0.04%) |
Apr 08, 2022 | 56.77 | 56.80 | 56.55 | 56.75 | 404,167 | +0.00(+0.00%) |
Apr 07, 2022 | 56.75 | 56.80 | 56.63 | 56.75 | 503,810 | +0.00(+0.00%) |
Apr 06, 2022 | 56.77 | 56.80 | 56.75 | 56.75 | 482,057 | -0.03(-0.05%) |
Apr 05, 2022 | 56.75 | 56.82 | 56.71 | 56.78 | 507,072 | +0.00(+0.00%) |
Apr 04, 2022 | 56.70 | 56.80 | 56.70 | 56.78 | 442,511 | +0.02(+0.04%) |
Apr 01, 2022 | 56.71 | 56.79 | 56.67 | 56.76 | 422,928 | +0.08(+0.14%) |
Mar 31, 2022 | 56.76 | 56.80 | 56.63 | 56.68 | 498,111 | -0.10(-0.18%) |
Mar 30, 2022 | 56.74 | 56.83 | 56.73 | 56.78 | 713,864 | +0.02(+0.04%) |
Mar 29, 2022 | 56.77 | 56.83 | 56.71 | 56.76 | 750,631 | +0.01(+0.02%) |
Mar 28, 2022 | 56.76 | 56.78 | 56.68 | 56.75 | 486,079 | -0.05(-0.09%) |
Mar 25, 2022 | 56.67 | 56.84 | 56.67 | 56.80 | 576,358 | +0.08(+0.14%) |
Mar 24, 2022 | 56.65 | 56.73 | 56.65 | 56.72 | 906,194 | +0.04(+0.07%) |
Mar 23, 2022 | 56.65 | 56.72 | 56.63 | 56.68 | 653,916 | +0.03(+0.05%) |
Mar 22, 2022 | 56.58 | 56.76 | 56.58 | 56.65 | 987,889 | +0.04(+0.07%) |
Mar 21, 2022 | 56.54 | 56.69 | 56.54 | 56.61 | 795,026 | -0.08(-0.14%) |
Mar 18, 2022 | 56.45 | 56.70 | 56.44 | 56.69 | 1,399,036 | +0.24(+0.43%) |
Mar 17, 2022 | 56.48 | 56.52 | 56.43 | 56.45 | 1,140,132 | -0.02(-0.04%) |
Mar 16, 2022 | 56.54 | 56.55 | 56.38 | 56.47 | 1,690,385 | +0.01(+0.02%) |
Mar 15, 2022 | 56.56 | 56.58 | 56.45 | 56.46 | 1,025,460 | -0.11(-0.19%) |
Mar 14, 2022 | 56.56 | 56.64 | 56.48 | 56.57 | 821,622 | -0.02(-0.04%) |
Mar 11, 2022 | 56.58 | 56.66 | 56.56 | 56.59 | 880,675 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.62 | 56.52 | 56.59 | 975,870 | -0.01(-0.02%) |
Mar 09, 2022 | 56.60 | 56.62 | 56.55 | 56.60 | 892,679 | +0.04(+0.07%) |
Mar 08, 2022 | 56.59 | 56.63 | 56.46 | 56.56 | 1,446,494 | +0.11(+0.19%) |
Mar 07, 2022 | 56.64 | 56.69 | 56.41 | 56.45 | 1,079,053 | -0.21(-0.37%) |
Mar 04, 2022 | 56.67 | 56.69 | 56.61 | 56.66 | 905,944 | -0.03(-0.05%) |
Mar 03, 2022 | 56.68 | 56.72 | 56.65 | 56.69 | 806,357 | +0.02(+0.04%) |
Mar 02, 2022 | 56.67 | 56.76 | 56.65 | 56.67 | 697,702 | -0.01(-0.02%) |
Mar 01, 2022 | 56.65 | 56.73 | 56.57 | 56.68 | 980,324 | +0.04(+0.07%) |
Feb 28, 2022 | 56.60 | 56.70 | 56.55 | 56.64 | 710,694 | -0.07(-0.12%) |
Feb 25, 2022 | 56.57 | 56.73 | 56.51 | 56.71 | 2,120,559 | +0.23(+0.41%) |
Feb 24, 2022 | 56.55 | 56.69 | 56.44 | 56.48 | 1,548,852 | -0.10(-0.18%) |
Feb 23, 2022 | 56.60 | 56.64 | 56.53 | 56.58 | 622,073 | -0.03(-0.05%) |
Feb 22, 2022 | 56.55 | 56.67 | 56.50 | 56.61 | 848,198 | +0.08(+0.14%) |
Feb 18, 2022 | 56.53 | 0 | -0.10(-0.18%) | |||
Feb 17, 2022 | 56.68 | 56.70 | 56.58 | 56.63 | 452,401 | -0.07(-0.12%) |
Feb 16, 2022 | 56.72 | 56.73 | 56.66 | 56.70 | 533,821 | -0.02(-0.04%) |
Feb 15, 2022 | 56.69 | 56.76 | 56.67 | 56.72 | 282,654 | +0.06(+0.11%) |
Feb 14, 2022 | 56.65 | 56.78 | 56.63 | 56.66 | 952,446 | -0.02(-0.04%) |
Feb 11, 2022 | 56.65 | 56.78 | 56.60 | 56.68 | 863,800 | +0.03(+0.05%) |
Feb 10, 2022 | 56.64 | 56.71 | 56.59 | 56.65 | 679,223 | -0.04(-0.07%) |
Feb 09, 2022 | 56.69 | 56.70 | 56.61 | 56.69 | 435,553 | +0.04(+0.07%) |
Feb 08, 2022 | 56.59 | 56.70 | 56.55 | 56.65 | 776,422 | +0.07(+0.12%) |
Feb 07, 2022 | 56.56 | 56.65 | 56.48 | 56.58 | 1,191,636 | +0.02(+0.04%) |
Feb 04, 2022 | 56.49 | 56.77 | 56.47 | 56.56 | 1,150,631 | -0.03(-0.05%) |
Feb 03, 2022 | 56.45 | 56.59 | 56.41 | 56.59 | 1,900,901 | +0.18(+0.32%) |
Feb 02, 2022 | 56.40 | 56.52 | 56.36 | 56.41 | 1,330,688 | +0.02(+0.04%) |
Feb 01, 2022 | 56.40 | 56.46 | 56.35 | 56.39 | 2,368,317 | +0.00(+0.00%) |
Jan 31, 2022 | 56.43 | 56.39 | 1,599,048 | -0.14(-0.25%) | ||
Jan 28, 2022 | 56.35 | 56.53 | 56.30 | 56.53 | 2,439,864 | +0.21(+0.37%) |
Jan 27, 2022 | 56.37 | 56.47 | 56.26 | 56.32 | 2,057,131 | -0.02(-0.04%) |
Jan 26, 2022 | 56.38 | 56.46 | 56.28 | 56.34 | 2,143,480 | +0.01(+0.02%) |
Jan 25, 2022 | 56.30 | 56.40 | 56.26 | 56.33 | 1,886,725 | -0.11(-0.19%) |
Jan 24, 2022 | 56.31 | 56.48 | 56.15 | 56.44 | 2,677,644 | +0.11(+0.20%) |
Jan 21, 2022 | 56.30 | 56.47 | 56.20 | 56.33 | 3,610,427 | +0.03(+0.05%) |
Jan 20, 2022 | 56.40 | 56.51 | 56.30 | 56.30 | 1,556,874 | -0.07(-0.12%) |
Jan 19, 2022 | 56.40 | 56.49 | 56.25 | 56.37 | 2,269,164 | +0.01(+0.02%) |
Jan 18, 2022 | 56.38 | 56.64 | 56.33 | 56.36 | 1,931,448 | +0.00(+0.00%) |
Jan 14, 2022 | 56.36 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 56.47 | 56.54 | 56.38 | 56.42 | 1,500,899 | +0.04(+0.07%) |
Jan 12, 2022 | 56.45 | 56.58 | 56.34 | 56.38 | 1,546,323 | -0.07(-0.12%) |
Jan 11, 2022 | 56.32 | 56.52 | 56.28 | 56.45 | 2,004,918 | +0.10(+0.18%) |
Jan 10, 2022 | 56.26 | 56.45 | 56.24 | 56.35 | 3,107,822 | -0.01(-0.02%) |
Jan 07, 2022 | 56.38 | 56.58 | 56.30 | 56.36 | 4,193,514 | +0.00(+0.00%) |
Jan 06, 2022 | 56.39 | 56.52 | 56.32 | 56.36 | 4,001,357 | -0.04(-0.07%) |
Jan 05, 2022 | 56.37 | 56.57 | 56.31 | 56.40 | 2,551,959 | +0.03(+0.05%) |
Jan 04, 2022 | 56.50 | 56.51 | 56.31 | 56.37 | 2,520,168 | -0.13(-0.23%) |
Jan 03, 2022 | 56.46 | 56.59 | 56.26 | 56.50 | 1,019,537 | +0.03(+0.05%) |
Dec 31, 2021 | 56.55 | 56.80 | 56.41 | 56.47 | 597,622 | -0.01(-0.02%) |
Dec 30, 2021 | 56.55 | 56.63 | 56.32 | 56.48 | 441,311 | -0.17(-0.30%) |
Dec 29, 2021 | 56.49 | 56.67 | 56.27 | 56.65 | 722,109 | +0.32(+0.57%) |
Dec 28, 2021 | 56.59 | 56.79 | 56.19 | 56.33 | 580,861 | -0.26(-0.46%) |
Dec 27, 2021 | 56.49 | 56.79 | 56.22 | 56.59 | 1,105,498 | +0.07(+0.12%) |
Dec 23, 2021 | 56.45 | 56.69 | 56.33 | 56.52 | 617,552 | +0.03(+0.05%) |
Dec 22, 2021 | 56.67 | 56.67 | 56.17 | 56.49 | 1,464,727 | -0.07(-0.12%) |
Dec 21, 2021 | 56.56 | 56.64 | 56.04 | 56.56 | 3,197,739 | +0.35(+0.62%) |
Dec 20, 2021 | 55.65 | 56.36 | 55.65 | 56.21 | 4,478,229 | +0.08(+0.14%) |
Dec 17, 2021 | 56.21 | 56.40 | 56.07 | 56.13 | 11,869,353 | +7.21(+14.74%) |
Dec 16, 2021 | 50.50 | 50.50 | 48.75 | 48.92 | 319,365 | -1.44(-2.86%) |
Dec 15, 2021 | 49.13 | 50.42 | 48.55 | 50.36 | 230,156 | +0.99(+2.01%) |
Dec 14, 2021 | 48.59 | 50.72 | 47.62 | 49.37 | 423,053 | +0.43(+0.88%) |
Dec 13, 2021 | 52.98 | 52.98 | 48.83 | 48.94 | 662,964 | -3.92(-7.41%) |
Dec 10, 2021 | 48.00 | 53.20 | 48.00 | 52.86 | 1,080,340 | +8.16(+18.25%) |
Dec 09, 2021 | 44.89 | 45.01 | 44.42 | 44.70 | 308,088 | -0.51(-1.13%) |
Dec 08, 2021 | 45.23 | 45.30 | 44.60 | 45.21 | 223,310 | +0.27(+0.60%) |
Dec 07, 2021 | 44.60 | 45.34 | 44.38 | 44.94 | 422,904 | +0.76(+1.72%) |
Dec 06, 2021 | 43.96 | 44.61 | 43.19 | 44.18 | 348,706 | +0.46(+1.05%) |
Dec 03, 2021 | 45.38 | 45.40 | 43.45 | 43.72 | 406,457 | -1.60(-3.53%) |
Dec 02, 2021 | 44.23 | 45.34 | 44.01 | 45.32 | 223,939 | +0.94(+2.12%) |
Dec 01, 2021 | 45.62 | 46.02 | 44.34 | 44.38 | 303,597 | -0.46(-1.03%) |
Nov 30, 2021 | 44.86 | 45.48 | 44.19 | 44.84 | 292,747 | -0.28(-0.62%) |
Nov 29, 2021 | 46.19 | 47.00 | 44.94 | 45.12 | 371,358 | -0.86(-1.87%) |
Nov 26, 2021 | 45.26 | 46.12 | 45.00 | 45.98 | 249,384 | -0.26(-0.56%) |
Nov 24, 2021 | 45.71 | 46.46 | 45.50 | 46.24 | 172,203 | +0.18(+0.39%) |
Nov 23, 2021 | 46.27 | 46.63 | 45.56 | 46.06 | 269,734 | -0.45(-0.97%) |
Nov 22, 2021 | 46.64 | 47.06 | 45.95 | 46.51 | 512,076 | +0.24(+0.52%) |
Nov 19, 2021 | 46.56 | 47.14 | 46.09 | 46.27 | 382,463 | -0.45(-0.96%) |
Nov 18, 2021 | 46.96 | 46.75 | 46.51 | 46.72 | 272,871 | -0.29(-0.62%) |
Nov 17, 2021 | 48.21 | 48.68 | 46.63 | 47.01 | 243,377 | -1.66(-3.41%) |
Nov 16, 2021 | 47.89 | 48.75 | 46.88 | 48.67 | 286,929 | +0.89(+1.86%) |
Nov 15, 2021 | 45.30 | 47.94 | 45.28 | 47.78 | 743,453 | +2.38(+5.24%) |
Nov 12, 2021 | 46.41 | 46.59 | 45.25 | 45.40 | 287,766 | -0.78(-1.69%) |
Nov 11, 2021 | 47.00 | 47.29 | 46.08 | 46.18 | 446,324 | -0.86(-1.83%) |
Nov 10, 2021 | 47.84 | 47.04 | 512,600 | -0.55(-1.16%) | ||
Nov 09, 2021 | 47.85 | 48.25 | 47.12 | 47.59 | 509,291 | -0.54(-1.12%) |
Nov 08, 2021 | 48.29 | 48.58 | 47.77 | 48.13 | 245,122 | +0.11(+0.23%) |
Nov 05, 2021 | 47.95 | 48.67 | 47.29 | 48.02 | 271,671 | +0.46(+0.97%) |
Nov 04, 2021 | 48.30 | 49.24 | 47.46 | 47.56 | 290,342 | -0.53(-1.10%) |
Nov 03, 2021 | 47.08 | 48.98 | 46.63 | 48.09 | 222,873 | +0.99(+2.10%) |
Nov 02, 2021 | 46.89 | 47.29 | 46.25 | 47.10 | 200,664 | +0.15(+0.32%) |