Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.63 | 56.63 | 55.06 | 55.21 | 7,602,227 | -1.68(-2.96%) |
Apr 28, 2022 | 57.18 | 57.46 | 56.08 | 56.89 | 2,257,207 | -0.01(-0.02%) |
Apr 27, 2022 | 57.66 | 57.77 | 56.69 | 56.90 | 2,816,347 | -0.76(-1.32%) |
Apr 26, 2022 | 57.90 | 59.02 | 57.63 | 57.66 | 2,051,089 | -0.58(-1.00%) |
Apr 25, 2022 | 58.25 | 58.61 | 56.89 | 58.24 | 2,798,185 | -0.31(-0.54%) |
Apr 22, 2022 | 59.85 | 60.01 | 58.49 | 58.56 | 2,482,235 | -2.07(-3.42%) |
Apr 21, 2022 | 60.90 | 61.37 | 60.31 | 60.63 | 2,879,452 | -0.10(-0.17%) |
Apr 20, 2022 | 59.80 | 61.07 | 59.80 | 60.73 | 1,997,887 | +1.08(+1.82%) |
Apr 19, 2022 | 60.01 | 60.34 | 59.35 | 59.65 | 1,900,964 | -0.25(-0.41%) |
Apr 18, 2022 | 59.49 | 60.55 | 59.49 | 59.90 | 1,626,053 | +0.02(+0.03%) |
Apr 14, 2022 | 60.30 | 60.98 | 59.82 | 59.88 | 3,075,439 | -0.07(-0.11%) |
Apr 13, 2022 | 59.99 | 60.50 | 59.09 | 59.94 | 2,885,805 | -0.26(-0.43%) |
Apr 12, 2022 | 59.21 | 60.40 | 58.85 | 60.20 | 4,429,727 | +1.83(+3.13%) |
Apr 11, 2022 | 58.92 | 59.68 | 58.17 | 58.37 | 3,192,781 | -0.49(-0.84%) |
Apr 08, 2022 | 56.95 | 59.11 | 56.66 | 58.87 | 5,163,839 | +2.40(+4.24%) |
Apr 07, 2022 | 54.49 | 56.51 | 54.40 | 56.47 | 4,365,927 | +1.87(+3.43%) |
Apr 06, 2022 | 54.00 | 54.82 | 53.90 | 54.60 | 2,203,700 | +0.55(+1.02%) |
Apr 05, 2022 | 53.90 | 54.87 | 53.90 | 54.05 | 2,142,776 | +0.12(+0.23%) |
Apr 04, 2022 | 54.48 | 54.75 | 53.59 | 53.92 | 2,692,007 | -0.86(-1.56%) |
Apr 01, 2022 | 53.96 | 54.79 | 53.82 | 54.78 | 2,101,293 | +0.86(+1.59%) |
Mar 31, 2022 | 54.21 | 54.57 | 53.90 | 53.92 | 2,053,468 | -0.42(-0.77%) |
Mar 30, 2022 | 54.44 | 55.01 | 53.98 | 54.34 | 2,090,992 | +0.02(+0.03%) |
Mar 29, 2022 | 54.69 | 54.84 | 53.65 | 54.32 | 2,060,525 | -0.18(-0.33%) |
Mar 28, 2022 | 54.45 | 54.55 | 53.60 | 54.50 | 1,906,512 | -0.15(-0.28%) |
Mar 25, 2022 | 54.12 | 54.67 | 53.81 | 54.65 | 1,829,494 | +0.65(+1.20%) |
Mar 24, 2022 | 53.49 | 54.28 | 53.19 | 54.00 | 1,929,049 | +0.48(+0.90%) |
Mar 23, 2022 | 54.50 | 54.81 | 53.47 | 53.52 | 2,630,403 | -0.93(-1.71%) |
Mar 22, 2022 | 54.78 | 55.11 | 54.16 | 54.45 | 2,882,712 | +0.14(+0.26%) |
Mar 21, 2022 | 54.21 | 55.13 | 53.95 | 54.31 | 3,483,424 | +0.29(+0.54%) |
Mar 18, 2022 | 54.01 | 54.10 | 52.97 | 54.02 | 6,898,659 | +0.09(+0.17%) |
Mar 17, 2022 | 50.40 | 53.93 | 50.14 | 53.93 | 6,964,502 | +3.22(+6.36%) |
Mar 16, 2022 | 51.13 | 51.33 | 49.72 | 50.70 | 3,419,333 | -0.15(-0.30%) |
Mar 15, 2022 | 49.82 | 50.91 | 49.61 | 50.85 | 2,590,275 | +1.24(+2.51%) |
Mar 14, 2022 | 50.12 | 50.25 | 49.02 | 49.61 | 2,433,956 | +0.04(+0.08%) |
Mar 11, 2022 | 49.93 | 50.36 | 49.53 | 49.57 | 1,749,211 | -0.57(-1.13%) |
Mar 10, 2022 | 49.77 | 50.28 | 49.51 | 50.14 | 1,692,260 | -0.02(-0.04%) |
Mar 09, 2022 | 50.44 | 50.76 | 50.06 | 50.15 | 1,672,188 | +0.72(+1.45%) |
Mar 08, 2022 | 49.52 | 50.26 | 49.08 | 49.44 | 2,585,360 | +0.00(+0.00%) |
Mar 07, 2022 | 50.63 | 50.63 | 49.39 | 49.44 | 3,312,513 | -1.48(-2.91%) |
Mar 04, 2022 | 49.90 | 50.95 | 49.63 | 50.92 | 2,614,068 | +0.18(+0.35%) |
Mar 03, 2022 | 50.48 | 50.99 | 50.15 | 50.74 | 2,376,161 | +0.33(+0.65%) |
Mar 02, 2022 | 50.05 | 50.63 | 49.82 | 50.41 | 2,140,842 | +0.59(+1.19%) |
Mar 01, 2022 | 50.92 | 50.92 | 49.26 | 49.82 | 2,865,539 | -1.11(-2.18%) |
Feb 28, 2022 | 50.27 | 51.08 | 49.88 | 50.93 | 4,079,966 | -0.18(-0.35%) |
Feb 25, 2022 | 49.96 | 51.28 | 50.38 | 51.11 | 2,665,033 | +1.62(+3.28%) |
Feb 24, 2022 | 49.70 | 49.70 | 48.39 | 49.49 | 2,909,439 | -0.91(-1.81%) |
Feb 23, 2022 | 51.15 | 51.23 | 50.31 | 50.40 | 2,465,856 | -0.44(-0.87%) |
Feb 22, 2022 | 51.31 | 51.42 | 50.57 | 50.84 | 2,358,495 | -0.25(-0.48%) |
Feb 18, 2022 | 51.09 | 0 | -0.31(-0.61%) | |||
Feb 17, 2022 | 51.15 | 51.85 | 50.98 | 51.40 | 3,438,945 | -0.03(-0.06%) |
Feb 16, 2022 | 50.20 | 51.54 | 50.14 | 51.43 | 3,228,919 | +0.95(+1.89%) |
Feb 15, 2022 | 49.80 | 50.71 | 49.69 | 50.48 | 2,160,856 | +1.17(+2.37%) |
Feb 14, 2022 | 49.55 | 49.61 | 48.49 | 49.31 | 2,648,925 | -0.25(-0.49%) |
Feb 11, 2022 | 49.66 | 49.98 | 49.36 | 49.55 | 3,058,690 | -0.25(-0.49%) |
Feb 10, 2022 | 50.59 | 50.84 | 49.57 | 49.80 | 2,475,554 | -1.09(-2.15%) |
Feb 09, 2022 | 51.13 | 51.15 | 50.68 | 50.89 | 1,981,550 | -0.17(-0.33%) |
Feb 08, 2022 | 49.83 | 51.19 | 49.66 | 51.06 | 3,574,414 | +1.43(+2.89%) |
Feb 07, 2022 | 49.19 | 50.01 | 48.37 | 49.63 | 2,822,026 | +0.63(+1.29%) |
Feb 04, 2022 | 48.08 | 49.26 | 47.91 | 48.99 | 3,113,172 | +0.50(+1.03%) |
Feb 03, 2022 | 48.64 | 48.19 | 48.50 | 3,304,120 | -0.16(-0.33%) | |
Feb 02, 2022 | 48.19 | 49.00 | 48.08 | 48.66 | 4,114,834 | +0.25(+0.53%) |