Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.93 | 56.05 | 54.05 | 54.24 | 5,358,752 | -1.88(-3.34%) |
Apr 28, 2022 | 57.29 | 57.29 | 54.70 | 56.12 | 4,534,608 | -1.48(-2.56%) |
Apr 27, 2022 | 57.88 | 58.34 | 57.14 | 57.60 | 3,383,917 | +0.05(+0.08%) |
Apr 26, 2022 | 58.41 | 59.01 | 57.52 | 57.55 | 2,465,031 | -1.54(-2.61%) |
Apr 25, 2022 | 59.38 | 59.47 | 57.62 | 59.09 | 3,858,762 | -0.92(-1.53%) |
Apr 22, 2022 | 61.77 | 61.90 | 59.94 | 60.01 | 2,857,484 | -2.02(-3.25%) |
Apr 21, 2022 | 63.45 | 63.64 | 61.95 | 62.03 | 2,635,050 | -1.06(-1.68%) |
Apr 20, 2022 | 62.12 | 63.35 | 61.71 | 63.09 | 3,556,836 | +1.07(+1.73%) |
Apr 19, 2022 | 62.16 | 62.46 | 61.42 | 62.02 | 2,527,463 | -0.03(-0.05%) |
Apr 18, 2022 | 61.66 | 62.40 | 61.66 | 62.05 | 2,094,048 | +0.18(+0.29%) |
Apr 14, 2022 | 61.53 | 62.10 | 61.15 | 61.87 | 1,819,468 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.72 | 60.71 | 61.55 | 1,945,413 | +0.09(+0.15%) |
Apr 12, 2022 | 61.83 | 62.45 | 61.11 | 61.45 | 1,985,483 | -0.28(-0.46%) |
Apr 11, 2022 | 62.27 | 62.78 | 61.64 | 61.73 | 2,037,564 | -0.31(-0.50%) |
Apr 08, 2022 | 62.09 | 62.53 | 61.85 | 62.05 | 2,547,844 | +0.33(+0.54%) |
Apr 07, 2022 | 61.45 | 62.06 | 60.50 | 61.72 | 2,753,538 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.76 | 60.12 | 61.62 | 3,665,955 | +1.23(+2.04%) |
Apr 05, 2022 | 60.24 | 60.94 | 59.92 | 60.39 | 1,968,849 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.23 | 59.93 | 60.24 | 1,988,033 | -1.16(-1.90%) |
Apr 01, 2022 | 61.43 | 61.72 | 60.82 | 61.40 | 2,285,115 | +0.43(+0.70%) |
Mar 31, 2022 | 61.98 | 62.52 | 60.96 | 60.98 | 3,202,010 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.34 | 61.57 | 62.03 | 2,016,617 | +0.17(+0.28%) |
Mar 29, 2022 | 62.33 | 62.61 | 61.34 | 61.86 | 1,772,094 | +0.04(+0.06%) |
Mar 28, 2022 | 61.85 | 61.86 | 61.13 | 61.82 | 1,955,457 | -0.24(-0.38%) |
Mar 25, 2022 | 60.86 | 62.07 | 60.83 | 62.06 | 2,028,539 | +0.98(+1.61%) |
Mar 24, 2022 | 60.51 | 61.13 | 60.43 | 61.07 | 1,315,971 | +0.71(+1.18%) |
Mar 23, 2022 | 60.80 | 61.05 | 60.34 | 60.36 | 1,969,533 | -0.68(-1.12%) |
Mar 22, 2022 | 60.61 | 61.37 | 60.49 | 61.04 | 2,606,109 | +1.00(+1.67%) |
Mar 21, 2022 | 60.05 | 60.34 | 59.65 | 60.04 | 2,126,320 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.75 | 58.63 | 59.61 | 6,494,693 | +0.05(+0.08%) |
Mar 17, 2022 | 58.74 | 59.57 | 58.43 | 59.57 | 2,238,902 | +0.27(+0.45%) |
Mar 16, 2022 | 58.69 | 59.32 | 58.05 | 59.30 | 3,174,859 | +1.29(+2.22%) |
Mar 15, 2022 | 57.91 | 58.27 | 57.34 | 58.01 | 2,289,444 | +0.40(+0.69%) |
Mar 14, 2022 | 57.52 | 58.18 | 57.02 | 57.62 | 2,336,107 | +0.83(+1.47%) |
Mar 11, 2022 | 57.18 | 57.59 | 56.73 | 56.78 | 2,353,282 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.11 | 56.78 | 2,623,840 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.53 | 57.99 | 56.99 | 57.19 | 3,105,025 | +1.10(+1.96%) |
Mar 08, 2022 | 56.52 | 57.77 | 56.00 | 56.09 | 3,251,630 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.52 | 55.78 | 55.90 | 3,725,988 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.39 | 56.33 | 56.91 | 2,960,584 | -1.00(-1.73%) |
Mar 03, 2022 | 57.18 | 58.04 | 57.01 | 57.92 | 3,394,328 | +0.97(+1.70%) |
Mar 02, 2022 | 55.95 | 57.25 | 55.49 | 56.95 | 3,122,478 | +1.57(+2.84%) |
Mar 01, 2022 | 57.32 | 57.59 | 55.17 | 55.38 | 3,956,478 | -2.47(-4.27%) |
Feb 28, 2022 | 57.09 | 58.26 | 56.58 | 57.85 | 3,713,313 | -0.81(-1.39%) |
Feb 25, 2022 | 57.00 | 58.84 | 57.84 | 58.67 | 3,985,698 | +2.21(+3.91%) |
Feb 24, 2022 | 56.74 | 56.81 | 55.40 | 56.46 | 4,976,600 | -1.87(-3.20%) |
Feb 23, 2022 | 59.71 | 59.97 | 58.23 | 58.33 | 2,797,631 | -1.12(-1.88%) |
Feb 22, 2022 | 59.86 | 59.96 | 58.98 | 59.44 | 2,854,544 | -0.38(-0.63%) |
Feb 18, 2022 | 59.82 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 60.48 | 60.77 | 59.63 | 59.85 | 3,569,840 | -1.25(-2.05%) |
Feb 16, 2022 | 60.83 | 61.42 | 60.57 | 61.10 | 3,191,425 | -0.04(-0.06%) |
Feb 15, 2022 | 61.08 | 61.59 | 60.93 | 61.14 | 2,796,952 | +0.70(+1.16%) |
Feb 14, 2022 | 61.28 | 61.73 | 59.96 | 60.44 | 4,288,394 | -1.03(-1.67%) |
Feb 11, 2022 | 61.62 | 62.63 | 61.09 | 61.46 | 4,581,041 | -0.23(-0.37%) |
Feb 10, 2022 | 61.93 | 63.03 | 61.64 | 61.69 | 4,858,087 | -0.46(-0.74%) |
Feb 09, 2022 | 62.32 | 62.63 | 62.06 | 62.15 | 2,760,008 | +0.00(+0.00%) |
Feb 08, 2022 | 61.86 | 62.40 | 61.40 | 62.15 | 3,740,387 | +0.72(+1.18%) |
Feb 07, 2022 | 61.04 | 61.98 | 60.83 | 61.43 | 3,455,072 | +0.55(+0.90%) |
Feb 04, 2022 | 59.92 | 61.43 | 59.75 | 60.88 | 3,860,508 | +0.88(+1.47%) |
Feb 03, 2022 | 59.94 | 59.99 | 4,143,055 | +0.06(+0.09%) | ||
Feb 02, 2022 | 59.20 | 60.10 | 59.01 | 59.94 | 4,292,226 | +0.75(+1.27%) |