Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.26 | 58.59 | 56.86 | 56.91 | 7,194,026 | -1.55(-2.65%) |
Apr 28, 2022 | 58.06 | 58.89 | 56.60 | 58.46 | 5,379,493 | +0.63(+1.08%) |
Apr 27, 2022 | 57.34 | 58.57 | 57.08 | 57.83 | 7,460,313 | +0.44(+0.76%) |
Apr 26, 2022 | 59.01 | 59.52 | 57.38 | 57.39 | 3,507,678 | -2.21(-3.72%) |
Apr 25, 2022 | 59.31 | 59.63 | 58.19 | 59.61 | 4,177,688 | -0.21(-0.35%) |
Apr 22, 2022 | 61.49 | 61.63 | 59.72 | 59.82 | 3,970,744 | -2.10(-3.39%) |
Apr 21, 2022 | 62.65 | 63.32 | 61.62 | 61.92 | 3,904,436 | +0.04(+0.06%) |
Apr 20, 2022 | 61.07 | 62.39 | 61.06 | 61.88 | 3,273,578 | +1.49(+2.47%) |
Apr 19, 2022 | 59.15 | 60.49 | 59.11 | 60.39 | 3,120,631 | +1.59(+2.70%) |
Apr 18, 2022 | 58.52 | 59.35 | 58.41 | 58.80 | 2,569,376 | +0.31(+0.54%) |
Apr 14, 2022 | 59.75 | 60.00 | 58.35 | 58.49 | 4,078,834 | -1.08(-1.82%) |
Apr 13, 2022 | 59.18 | 59.74 | 59.05 | 59.57 | 2,832,333 | +0.49(+0.84%) |
Apr 12, 2022 | 60.44 | 61.44 | 58.51 | 59.08 | 5,421,866 | -1.13(-1.88%) |
Apr 11, 2022 | 61.02 | 61.38 | 60.01 | 60.21 | 4,651,948 | -1.10(-1.80%) |
Apr 08, 2022 | 62.38 | 62.41 | 61.11 | 61.31 | 3,494,379 | -0.96(-1.54%) |
Apr 07, 2022 | 61.84 | 62.57 | 61.43 | 62.27 | 4,195,207 | -0.33(-0.53%) |
Apr 06, 2022 | 62.06 | 62.71 | 61.55 | 62.60 | 4,880,269 | -0.32(-0.51%) |
Apr 05, 2022 | 62.82 | 63.67 | 62.74 | 62.93 | 4,357,696 | -0.42(-0.66%) |
Apr 04, 2022 | 62.75 | 63.54 | 62.21 | 63.34 | 4,117,453 | +0.14(+0.23%) |
Apr 01, 2022 | 62.96 | 63.27 | 62.17 | 63.20 | 3,029,300 | +0.87(+1.40%) |
Mar 31, 2022 | 63.37 | 63.37 | 62.32 | 62.33 | 5,101,246 | -1.36(-2.13%) |
Mar 30, 2022 | 63.64 | 64.19 | 63.27 | 63.69 | 3,324,456 | -0.11(-0.18%) |
Mar 29, 2022 | 63.96 | 64.63 | 63.27 | 63.80 | 4,694,076 | +1.07(+1.71%) |
Mar 28, 2022 | 62.78 | 62.86 | 62.14 | 62.73 | 2,935,501 | -0.24(-0.38%) |
Mar 25, 2022 | 62.54 | 63.00 | 62.17 | 62.96 | 3,006,748 | +0.63(+1.01%) |
Mar 24, 2022 | 62.51 | 62.67 | 61.58 | 62.34 | 4,285,505 | +0.78(+1.27%) |
Mar 23, 2022 | 61.79 | 62.42 | 61.21 | 61.56 | 5,758,621 | -0.84(-1.34%) |
Mar 22, 2022 | 62.65 | 63.13 | 62.12 | 62.39 | 5,616,412 | -0.24(-0.38%) |
Mar 21, 2022 | 62.09 | 63.43 | 61.93 | 62.63 | 4,250,983 | +0.27(+0.43%) |
Mar 18, 2022 | 61.30 | 62.41 | 60.65 | 62.37 | 6,237,670 | +1.04(+1.69%) |
Mar 17, 2022 | 60.61 | 61.47 | 59.96 | 61.33 | 4,705,970 | +0.24(+0.39%) |
Mar 16, 2022 | 58.97 | 61.18 | 58.92 | 61.09 | 5,930,744 | +2.96(+5.09%) |
Mar 15, 2022 | 57.66 | 58.26 | 57.06 | 58.13 | 5,819,623 | +0.87(+1.52%) |
Mar 14, 2022 | 57.70 | 58.24 | 56.83 | 57.26 | 4,964,098 | +0.08(+0.15%) |
Mar 11, 2022 | 58.76 | 59.28 | 57.13 | 57.18 | 5,200,377 | -0.93(-1.59%) |
Mar 10, 2022 | 58.28 | 58.95 | 57.72 | 58.11 | 3,318,704 | -1.28(-2.15%) |
Mar 09, 2022 | 58.44 | 60.08 | 58.32 | 59.38 | 3,509,111 | +2.50(+4.39%) |
Mar 08, 2022 | 57.24 | 58.45 | 56.55 | 56.89 | 4,242,659 | -0.13(-0.23%) |
Mar 07, 2022 | 59.79 | 59.79 | 56.96 | 57.02 | 5,104,580 | -2.47(-4.15%) |
Mar 04, 2022 | 60.16 | 60.45 | 58.85 | 59.49 | 6,071,467 | -1.63(-2.66%) |
Mar 03, 2022 | 61.41 | 61.64 | 60.14 | 61.11 | 4,443,499 | +0.10(+0.17%) |
Mar 02, 2022 | 59.89 | 61.34 | 59.52 | 61.01 | 4,421,040 | +1.84(+3.12%) |
Mar 01, 2022 | 61.41 | 61.58 | 58.75 | 59.16 | 5,289,842 | -2.25(-3.66%) |
Feb 28, 2022 | 61.04 | 61.92 | 60.67 | 61.41 | 6,404,758 | -0.44(-0.72%) |
Feb 25, 2022 | 60.50 | 62.04 | 60.67 | 61.86 | 5,256,210 | +1.53(+2.54%) |
Feb 24, 2022 | 59.12 | 60.52 | 58.42 | 60.33 | 6,005,878 | -0.02(-0.03%) |
Feb 23, 2022 | 62.01 | 62.03 | 60.03 | 60.35 | 3,701,595 | -1.31(-2.13%) |
Feb 22, 2022 | 61.64 | 62.25 | 61.15 | 61.66 | 4,386,497 | -0.14(-0.23%) |
Feb 18, 2022 | 61.80 | 0 | -0.43(-0.68%) | |||
Feb 17, 2022 | 63.33 | 63.65 | 62.14 | 62.23 | 4,378,430 | -1.58(-2.47%) |
Feb 16, 2022 | 63.65 | 64.20 | 63.40 | 63.81 | 2,827,509 | -0.20(-0.31%) |
Feb 15, 2022 | 63.87 | 64.54 | 63.49 | 64.00 | 4,175,534 | +1.13(+1.80%) |
Feb 14, 2022 | 62.78 | 63.31 | 62.19 | 62.87 | 6,357,038 | +0.05(+0.08%) |
Feb 11, 2022 | 64.79 | 64.91 | 62.52 | 62.82 | 3,584,963 | -1.79(-2.77%) |
Feb 10, 2022 | 64.32 | 65.96 | 64.10 | 64.61 | 4,761,278 | -0.99(-1.51%) |
Feb 09, 2022 | 64.94 | 66.38 | 64.72 | 65.60 | 6,050,941 | +1.82(+2.86%) |
Feb 08, 2022 | 63.15 | 64.35 | 62.61 | 63.78 | 5,584,792 | +0.74(+1.17%) |
Feb 07, 2022 | 63.95 | 64.19 | 62.84 | 63.04 | 5,358,075 | -0.75(-1.17%) |
Feb 04, 2022 | 64.39 | 65.21 | 62.57 | 63.79 | 7,372,213 | -1.33(-2.05%) |
Feb 03, 2022 | 66.94 | 64.85 | 65.12 | 7,000,613 | -3.25(-4.76%) | |
Feb 02, 2022 | 68.76 | 70.62 | 67.17 | 68.37 | 6,502,804 | +0.01(+0.01%) |