Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.28 | 61.30 | 60.63 | 60.64 | 12,296 | -0.48(-0.79%) |
Apr 28, 2022 | 61.09 | 61.20 | 60.88 | 61.12 | 25,135 | +0.37(+0.61%) |
Apr 27, 2022 | 60.98 | 61.11 | 60.70 | 60.75 | 11,552 | -0.29(-0.48%) |
Apr 26, 2022 | 61.16 | 61.43 | 61.04 | 61.04 | 24,443 | -0.55(-0.89%) |
Apr 25, 2022 | 61.03 | 61.60 | 60.88 | 61.59 | 258,244 | +0.27(+0.44%) |
Apr 22, 2022 | 61.88 | 61.98 | 61.32 | 61.32 | 7,737 | -0.43(-0.70%) |
Apr 21, 2022 | 62.23 | 62.25 | 61.75 | 61.75 | 90,858 | -0.15(-0.24%) |
Apr 20, 2022 | 61.96 | 62.10 | 60.42 | 61.90 | 19,880 | +0.11(+0.18%) |
Apr 19, 2022 | 61.73 | 61.93 | 61.56 | 61.79 | 7,280 | +0.14(+0.23%) |
Apr 18, 2022 | 61.81 | 62.03 | 61.53 | 61.65 | 19,305 | -0.13(-0.21%) |
Apr 14, 2022 | 61.76 | 61.88 | 61.49 | 61.78 | 19,836 | +0.05(+0.08%) |
Apr 13, 2022 | 61.40 | 61.73 | 61.30 | 61.73 | 73,236 | +0.46(+0.75%) |
Apr 12, 2022 | 61.46 | 61.62 | 61.25 | 61.27 | 13,819 | +0.16(+0.26%) |
Apr 11, 2022 | 61.51 | 61.52 | 61.11 | 61.11 | 19,676 | -0.38(-0.62%) |
Apr 08, 2022 | 61.98 | 61.98 | 61.49 | 61.49 | 25,575 | -0.27(-0.44%) |
Apr 07, 2022 | 62.07 | 62.08 | 61.75 | 61.76 | 12,420 | -0.30(-0.48%) |
Apr 06, 2022 | 62.26 | 62.29 | 61.96 | 62.06 | 24,740 | -0.48(-0.77%) |
Apr 05, 2022 | 62.88 | 63.08 | 62.54 | 62.54 | 15,829 | -0.29(-0.46%) |
Apr 04, 2022 | 62.48 | 62.86 | 62.45 | 62.83 | 21,318 | +0.57(+0.92%) |
Apr 01, 2022 | 62.54 | 62.67 | 62.20 | 62.26 | 33,877 | -0.16(-0.26%) |
Mar 31, 2022 | 62.76 | 62.98 | 62.42 | 62.42 | 11,327 | -0.12(-0.19%) |
Mar 30, 2022 | 62.88 | 62.98 | 62.53 | 62.54 | 19,619 | -0.40(-0.64%) |
Mar 29, 2022 | 62.03 | 63.02 | 62.03 | 62.94 | 71,964 | +0.70(+1.13%) |
Mar 28, 2022 | 62.06 | 62.25 | 61.82 | 62.24 | 17,414 | +0.30(+0.48%) |
Mar 25, 2022 | 62.12 | 62.18 | 61.94 | 61.94 | 18,714 | +0.26(+0.42%) |
Mar 24, 2022 | 61.74 | 61.81 | 61.57 | 61.68 | 14,652 | +0.10(+0.16%) |
Mar 23, 2022 | 61.89 | 61.89 | 61.37 | 61.58 | 15,190 | -0.42(-0.68%) |
Mar 22, 2022 | 61.67 | 62.00 | 61.67 | 62.00 | 20,452 | +0.50(+0.81%) |
Mar 21, 2022 | 61.85 | 61.87 | 61.37 | 61.50 | 9,296 | -0.20(-0.32%) |
Mar 18, 2022 | 61.47 | 61.70 | 61.41 | 61.70 | 7,550 | +0.15(+0.24%) |
Mar 17, 2022 | 61.02 | 61.55 | 61.02 | 61.55 | 3,701 | +0.55(+0.90%) |
Mar 16, 2022 | 60.46 | 61.02 | 60.46 | 61.00 | 11,151 | +0.75(+1.24%) |
Mar 15, 2022 | 59.55 | 60.25 | 59.45 | 60.25 | 10,780 | +0.70(+1.18%) |
Mar 14, 2022 | 60.08 | 60.08 | 59.45 | 59.55 | 4,801 | -0.30(-0.50%) |
Mar 11, 2022 | 60.28 | 60.47 | 59.85 | 59.85 | 16,692 | -0.57(-0.95%) |
Mar 10, 2022 | 60.45 | 60.64 | 60.28 | 60.42 | 7,747 | -0.19(-0.32%) |
Mar 09, 2022 | 60.41 | 60.79 | 60.16 | 60.62 | 27,293 | +0.64(+1.06%) |
Mar 08, 2022 | 60.17 | 60.17 | 59.88 | 59.98 | 12,135 | +0.17(+0.28%) |
Mar 07, 2022 | 60.27 | 60.30 | 59.70 | 59.81 | 33,816 | -0.44(-0.73%) |
Mar 04, 2022 | 61.22 | 61.22 | 60.25 | 60.25 | 11,378 | -0.95(-1.55%) |
Mar 03, 2022 | 61.16 | 61.40 | 61.16 | 61.20 | 8,991 | +0.08(+0.14%) |
Mar 02, 2022 | 60.47 | 61.29 | 60.47 | 61.11 | 9,967 | +0.63(+1.05%) |
Mar 01, 2022 | 61.19 | 61.25 | 60.34 | 60.48 | 49,911 | -1.08(-1.75%) |
Feb 28, 2022 | 61.56 | 61.86 | 61.45 | 61.56 | 11,998 | -0.25(-0.40%) |
Feb 25, 2022 | 61.73 | 62.27 | 61.61 | 61.81 | 33,471 | +0.35(+0.56%) |
Feb 24, 2022 | 60.72 | 61.46 | 60.25 | 61.46 | 45,708 | +0.26(+0.42%) |
Feb 23, 2022 | 61.36 | 61.36 | 61.03 | 61.20 | 6,431 | +0.12(+0.19%) |
Feb 22, 2022 | 61.07 | 61.31 | 60.90 | 61.08 | 44,309 | +0.07(+0.12%) |
Feb 18, 2022 | 61.01 | 0 | -0.23(-0.38%) | |||
Feb 17, 2022 | 61.17 | 61.41 | 61.09 | 61.24 | 28,737 | -0.27(-0.43%) |
Feb 16, 2022 | 62.50 | 62.50 | 61.12 | 61.51 | 11,722 | +0.22(+0.36%) |
Feb 15, 2022 | 61.69 | 61.69 | 60.86 | 61.29 | 80,277 | +0.03(+0.05%) |
Feb 14, 2022 | 61.29 | 61.29 | 61.00 | 61.26 | 13,001 | +0.26(+0.43%) |
Feb 11, 2022 | 61.63 | 61.76 | 61.00 | 61.00 | 20,324 | -0.73(-1.18%) |
Feb 10, 2022 | 61.72 | 62.10 | 61.72 | 61.73 | 7,913 | -0.29(-0.47%) |
Feb 09, 2022 | 62.00 | 62.15 | 61.90 | 62.02 | 8,577 | +0.31(+0.51%) |
Feb 08, 2022 | 61.80 | 61.99 | 61.67 | 61.71 | 14,215 | -0.04(-0.07%) |
Feb 07, 2022 | 61.71 | 61.97 | 61.35 | 61.75 | 17,674 | +0.04(+0.07%) |
Feb 04, 2022 | 61.60 | 61.77 | 61.50 | 61.71 | 7,121 | +0.06(+0.10%) |
Feb 03, 2022 | 62.04 | 61.56 | 61.65 | 8,224 | -0.36(-0.57%) | |
Feb 02, 2022 | 62.24 | 62.32 | 61.91 | 62.01 | 19,624 | -0.02(-0.04%) |