Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.50 | 54.80 | 53.42 | 53.48 | 1,872,771 | -0.75(-1.39%) |
Apr 28, 2022 | 54.07 | 54.89 | 53.83 | 54.23 | 3,800,485 | +0.23(+0.42%) |
Apr 27, 2022 | 54.89 | 55.16 | 53.91 | 54.00 | 2,943,085 | -1.03(-1.87%) |
Apr 26, 2022 | 55.64 | 56.01 | 55.00 | 55.03 | 1,675,761 | -1.33(-2.37%) |
Apr 25, 2022 | 56.08 | 56.52 | 55.30 | 56.36 | 2,028,089 | -0.14(-0.24%) |
Apr 22, 2022 | 57.60 | 57.71 | 56.45 | 56.50 | 1,542,281 | -1.55(-2.66%) |
Apr 21, 2022 | 58.69 | 59.14 | 57.86 | 58.04 | 1,763,535 | -0.16(-0.28%) |
Apr 20, 2022 | 58.04 | 58.83 | 58.03 | 58.20 | 1,630,656 | +0.74(+1.29%) |
Apr 19, 2022 | 56.89 | 57.52 | 56.73 | 57.46 | 1,511,955 | +0.80(+1.42%) |
Apr 18, 2022 | 56.95 | 57.09 | 56.46 | 56.66 | 1,422,406 | -0.35(-0.62%) |
Apr 14, 2022 | 57.12 | 57.59 | 56.98 | 57.01 | 1,119,481 | -0.28(-0.49%) |
Apr 13, 2022 | 57.01 | 57.36 | 56.56 | 57.29 | 1,422,687 | +0.00(+0.00%) |
Apr 12, 2022 | 58.18 | 58.39 | 57.11 | 57.29 | 1,415,504 | -0.82(-1.41%) |
Apr 11, 2022 | 58.77 | 59.07 | 58.07 | 58.11 | 1,848,138 | -0.71(-1.21%) |
Apr 08, 2022 | 58.71 | 59.24 | 58.61 | 58.82 | 1,171,633 | +0.11(+0.19%) |
Apr 07, 2022 | 59.23 | 59.31 | 58.13 | 58.71 | 2,379,579 | -0.57(-0.97%) |
Apr 06, 2022 | 59.89 | 60.19 | 59.15 | 59.29 | 2,047,036 | -1.02(-1.69%) |
Apr 05, 2022 | 59.92 | 60.79 | 59.76 | 60.31 | 1,800,357 | +0.43(+0.72%) |
Apr 04, 2022 | 59.88 | 60.00 | 59.20 | 59.88 | 4,048,711 | +0.60(+1.01%) |
Apr 01, 2022 | 60.13 | 60.19 | 58.99 | 59.28 | 3,897,263 | -0.44(-0.74%) |
Mar 31, 2022 | 60.63 | 60.99 | 59.62 | 59.72 | 1,979,196 | -1.32(-2.16%) |
Mar 30, 2022 | 61.46 | 61.62 | 60.72 | 61.03 | 3,899,646 | -0.36(-0.58%) |
Mar 29, 2022 | 61.62 | 61.80 | 61.06 | 61.39 | 1,378,591 | +0.23(+0.38%) |
Mar 28, 2022 | 61.24 | 61.25 | 60.77 | 61.16 | 1,426,559 | -0.29(-0.47%) |
Mar 25, 2022 | 60.76 | 61.51 | 60.66 | 61.45 | 2,080,896 | +0.85(+1.40%) |
Mar 24, 2022 | 60.61 | 60.80 | 59.91 | 60.60 | 2,361,798 | +0.34(+0.57%) |
Mar 23, 2022 | 61.68 | 61.75 | 60.23 | 60.26 | 2,440,139 | -1.84(-2.96%) |
Mar 22, 2022 | 61.76 | 62.30 | 61.63 | 62.10 | 1,796,145 | +0.67(+1.10%) |
Mar 21, 2022 | 61.67 | 61.92 | 61.18 | 61.43 | 1,741,781 | +0.01(+0.01%) |
Mar 18, 2022 | 60.99 | 61.67 | 60.87 | 61.42 | 2,926,521 | +0.20(+0.33%) |
Mar 17, 2022 | 60.68 | 61.23 | 60.67 | 61.22 | 1,767,079 | +0.32(+0.52%) |
Mar 16, 2022 | 60.65 | 61.23 | 59.83 | 60.90 | 2,203,740 | +1.02(+1.70%) |
Mar 15, 2022 | 60.33 | 60.33 | 59.45 | 59.88 | 1,783,581 | -0.17(-0.28%) |
Mar 14, 2022 | 60.31 | 60.98 | 59.84 | 60.05 | 2,715,735 | +0.09(+0.15%) |
Mar 11, 2022 | 60.39 | 61.18 | 59.91 | 59.96 | 1,785,070 | -0.08(-0.14%) |
Mar 10, 2022 | 59.63 | 60.04 | 1,515,483 | -0.17(-0.29%) | ||
Mar 09, 2022 | 59.54 | 60.55 | 59.11 | 60.22 | 1,934,286 | +1.78(+3.05%) |
Mar 08, 2022 | 60.08 | 60.33 | 58.23 | 58.44 | 2,541,101 | -1.46(-2.43%) |
Mar 07, 2022 | 60.53 | 61.10 | 59.83 | 59.89 | 2,809,068 | -1.11(-1.82%) |
Mar 04, 2022 | 60.78 | 61.02 | 60.22 | 61.00 | 2,106,790 | -0.62(-1.01%) |
Mar 03, 2022 | 61.48 | 61.98 | 61.12 | 61.62 | 2,195,905 | +0.17(+0.28%) |
Mar 02, 2022 | 59.90 | 61.59 | 59.90 | 61.45 | 2,613,769 | +2.10(+3.54%) |
Mar 01, 2022 | 60.35 | 61.25 | 59.04 | 59.35 | 3,152,942 | -0.88(-1.47%) |
Feb 28, 2022 | 59.23 | 60.44 | 59.22 | 60.23 | 4,066,164 | +0.11(+0.18%) |
Feb 25, 2022 | 58.43 | 60.21 | 59.04 | 60.13 | 4,265,398 | +2.40(+4.15%) |
Feb 24, 2022 | 57.02 | 57.85 | 56.80 | 57.73 | 3,793,667 | -1.74(-2.93%) |
Feb 23, 2022 | 60.15 | 60.28 | 59.28 | 59.47 | 2,205,831 | -0.33(-0.56%) |
Feb 22, 2022 | 59.53 | 60.12 | 59.11 | 59.80 | 2,155,565 | -0.14(-0.24%) |
Feb 18, 2022 | 59.94 | 0 | -0.36(-0.59%) | |||
Feb 17, 2022 | 60.68 | 60.78 | 60.16 | 60.30 | 1,764,800 | -0.61(-1.00%) |
Feb 16, 2022 | 60.79 | 61.38 | 60.68 | 60.91 | 1,381,818 | +0.07(+0.11%) |
Feb 15, 2022 | 60.88 | 60.99 | 60.47 | 60.84 | 1,481,320 | +0.34(+0.56%) |
Feb 14, 2022 | 60.70 | 60.83 | 60.16 | 60.50 | 1,703,695 | -0.35(-0.57%) |
Feb 11, 2022 | 60.90 | 61.64 | 60.55 | 60.85 | 1,877,999 | -0.13(-0.22%) |
Feb 10, 2022 | 61.51 | 61.78 | 60.88 | 60.98 | 1,624,053 | -0.82(-1.32%) |
Feb 09, 2022 | 62.16 | 62.33 | 61.63 | 61.80 | 1,487,383 | -0.12(-0.19%) |
Feb 08, 2022 | 61.54 | 62.08 | 61.48 | 61.92 | 1,488,273 | +0.51(+0.83%) |
Feb 07, 2022 | 61.10 | 61.58 | 60.93 | 61.41 | 1,372,446 | +0.47(+0.78%) |
Feb 04, 2022 | 60.88 | 61.10 | 60.43 | 60.93 | 1,315,146 | +0.04(+0.07%) |
Feb 03, 2022 | 60.96 | 60.89 | 1,755,864 | -0.31(-0.50%) | ||
Feb 02, 2022 | 60.78 | 61.36 | 60.58 | 61.20 | 1,591,472 | +0.67(+1.10%) |