Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.22 | 56.47 | 54.09 | 54.15 | 1,340,814 | -1.59(-2.85%) |
Apr 28, 2022 | 55.98 | 56.65 | 53.38 | 55.74 | 1,484,347 | -0.11(-0.20%) |
Apr 27, 2022 | 55.99 | 56.67 | 55.65 | 55.85 | 1,237,523 | +0.04(+0.07%) |
Apr 26, 2022 | 56.53 | 57.33 | 55.79 | 55.81 | 1,135,762 | -1.23(-2.15%) |
Apr 25, 2022 | 55.41 | 57.21 | 54.41 | 57.04 | 1,433,839 | +1.28(+2.30%) |
Apr 22, 2022 | 56.31 | 56.54 | 55.72 | 55.76 | 803,131 | -0.78(-1.38%) |
Apr 21, 2022 | 57.97 | 58.09 | 56.48 | 56.54 | 717,806 | -0.89(-1.55%) |
Apr 20, 2022 | 56.43 | 57.54 | 56.24 | 57.43 | 1,128,894 | +1.34(+2.38%) |
Apr 19, 2022 | 54.74 | 56.41 | 54.60 | 56.09 | 792,580 | +1.55(+2.84%) |
Apr 18, 2022 | 53.80 | 54.75 | 53.75 | 54.54 | 723,783 | +0.49(+0.91%) |
Apr 14, 2022 | 54.27 | 55.55 | 53.97 | 54.05 | 952,724 | -0.08(-0.15%) |
Apr 13, 2022 | 53.72 | 54.29 | 53.27 | 54.13 | 756,493 | +0.14(+0.26%) |
Apr 12, 2022 | 55.22 | 55.33 | 53.65 | 53.99 | 941,773 | -0.84(-1.52%) |
Apr 11, 2022 | 54.97 | 56.42 | 54.72 | 54.83 | 849,884 | -0.10(-0.19%) |
Apr 08, 2022 | 55.06 | 55.57 | 53.47 | 54.93 | 1,469,088 | -0.32(-0.57%) |
Apr 07, 2022 | 55.99 | 56.27 | 54.08 | 55.25 | 1,366,363 | -0.78(-1.39%) |
Apr 06, 2022 | 57.33 | 57.58 | 55.96 | 56.03 | 1,201,705 | -1.42(-2.47%) |
Apr 05, 2022 | 58.35 | 58.75 | 57.30 | 57.45 | 953,650 | -1.03(-1.76%) |
Apr 04, 2022 | 58.17 | 58.93 | 57.31 | 58.48 | 1,284,365 | +0.14(+0.24%) |
Apr 01, 2022 | 59.74 | 59.74 | 57.51 | 58.34 | 1,739,047 | -1.86(-3.09%) |
Mar 31, 2022 | 62.25 | 62.53 | 60.19 | 60.20 | 754,080 | -2.02(-3.25%) |
Mar 30, 2022 | 63.01 | 63.15 | 61.80 | 62.22 | 644,891 | -0.79(-1.25%) |
Mar 29, 2022 | 62.87 | 63.27 | 62.36 | 63.01 | 712,916 | +0.68(+1.09%) |
Mar 28, 2022 | 62.65 | 62.68 | 61.72 | 62.33 | 529,016 | -0.47(-0.75%) |
Mar 25, 2022 | 62.15 | 62.81 | 61.93 | 62.81 | 515,075 | +0.59(+0.96%) |
Mar 24, 2022 | 61.97 | 62.56 | 61.84 | 62.21 | 475,344 | +0.36(+0.59%) |
Mar 23, 2022 | 63.19 | 63.38 | 61.74 | 61.85 | 713,685 | -1.76(-2.77%) |
Mar 22, 2022 | 63.73 | 64.13 | 63.24 | 63.61 | 566,160 | +0.09(+0.15%) |
Mar 21, 2022 | 63.76 | 64.77 | 63.33 | 63.52 | 602,707 | -0.14(-0.22%) |
Mar 18, 2022 | 63.43 | 64.17 | 62.41 | 63.66 | 5,068,662 | +0.21(+0.34%) |
Mar 17, 2022 | 62.68 | 63.49 | 62.51 | 63.45 | 838,578 | +0.33(+0.52%) |
Mar 16, 2022 | 63.07 | 63.88 | 61.97 | 63.12 | 801,828 | +0.35(+0.56%) |
Mar 15, 2022 | 62.07 | 63.28 | 61.98 | 62.77 | 701,858 | +1.00(+1.62%) |
Mar 14, 2022 | 62.39 | 63.31 | 61.52 | 61.77 | 945,464 | -0.12(-0.20%) |
Mar 11, 2022 | 62.17 | 62.73 | 61.79 | 61.89 | 645,740 | +0.11(+0.18%) |
Mar 10, 2022 | 60.59 | 61.93 | 60.51 | 61.77 | 507,797 | +0.62(+1.02%) |
Mar 09, 2022 | 61.35 | 62.48 | 61.01 | 61.15 | 829,708 | +0.95(+1.57%) |
Mar 08, 2022 | 59.74 | 61.51 | 59.41 | 60.20 | 858,334 | +0.75(+1.27%) |
Mar 07, 2022 | 60.30 | 60.51 | 59.28 | 59.45 | 924,084 | -1.17(-1.93%) |
Mar 04, 2022 | 59.84 | 60.73 | 59.67 | 60.62 | 776,671 | +0.03(+0.05%) |
Mar 03, 2022 | 61.14 | 61.25 | 60.50 | 60.60 | 723,931 | -0.42(-0.69%) |
Mar 02, 2022 | 60.60 | 61.43 | 60.54 | 61.02 | 787,259 | +0.77(+1.28%) |
Mar 01, 2022 | 61.20 | 61.44 | 59.45 | 60.25 | 876,774 | -1.53(-2.48%) |
Feb 28, 2022 | 60.61 | 61.89 | 60.55 | 61.77 | 909,872 | -0.23(-0.37%) |
Feb 25, 2022 | 60.42 | 62.03 | 60.70 | 62.01 | 711,168 | +1.90(+3.16%) |
Feb 24, 2022 | 58.81 | 60.26 | 57.88 | 60.11 | 1,374,247 | -0.05(-0.08%) |
Feb 23, 2022 | 61.54 | 62.19 | 60.14 | 60.15 | 582,011 | -1.06(-1.73%) |
Feb 22, 2022 | 62.42 | 63.08 | 60.94 | 61.21 | 684,403 | -1.53(-2.44%) |
Feb 18, 2022 | 62.74 | 0 | +0.24(+0.38%) | |||
Feb 17, 2022 | 63.87 | 64.01 | 62.49 | 62.50 | 779,076 | -1.92(-2.98%) |
Feb 16, 2022 | 64.50 | 65.29 | 63.95 | 64.42 | 757,698 | -0.38(-0.58%) |
Feb 15, 2022 | 64.52 | 65.48 | 64.41 | 64.80 | 1,039,230 | +1.06(+1.66%) |
Feb 14, 2022 | 64.98 | 65.13 | 63.25 | 63.74 | 951,045 | -1.11(-1.71%) |
Feb 11, 2022 | 65.45 | 66.31 | 64.75 | 64.84 | 1,252,313 | -0.39(-0.59%) |
Feb 10, 2022 | 70.03 | 70.37 | 64.64 | 65.23 | 1,548,406 | -4.74(-6.77%) |
Feb 09, 2022 | 69.47 | 70.61 | 69.47 | 69.97 | 878,339 | +0.88(+1.28%) |
Feb 08, 2022 | 68.19 | 69.16 | 67.73 | 69.08 | 661,345 | +1.12(+1.65%) |
Feb 07, 2022 | 68.78 | 69.16 | 67.78 | 67.96 | 480,121 | -0.93(-1.35%) |
Feb 04, 2022 | 69.16 | 69.64 | 68.19 | 68.89 | 674,209 | -0.63(-0.90%) |
Feb 03, 2022 | 70.44 | 69.40 | 69.51 | 553,487 | -1.10(-1.55%) | |
Feb 02, 2022 | 70.10 | 70.76 | 69.54 | 70.61 | 745,128 | +1.96(+2.86%) |