Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 54.78 | 56.04 | 54.07 | 54.32 | 710,607 | -0.79(-1.43%) |
Apr 28, 2022 | 54.35 | 55.77 | 53.78 | 55.11 | 337,348 | +1.42(+2.64%) |
Apr 27, 2022 | 54.36 | 55.55 | 53.44 | 53.69 | 165,114 | -0.60(-1.11%) |
Apr 26, 2022 | 55.80 | 55.80 | 54.14 | 54.29 | 209,378 | -1.96(-3.48%) |
Apr 25, 2022 | 55.06 | 56.32 | 55.06 | 56.25 | 129,327 | +0.74(+1.33%) |
Apr 22, 2022 | 56.17 | 57.43 | 55.21 | 55.51 | 142,762 | -0.78(-1.39%) |
Apr 21, 2022 | 58.98 | 58.98 | 55.91 | 56.29 | 128,946 | -2.04(-3.50%) |
Apr 20, 2022 | 59.08 | 59.39 | 58.33 | 58.33 | 76,840 | -0.39(-0.66%) |
Apr 19, 2022 | 57.08 | 58.77 | 56.94 | 58.72 | 159,540 | +1.17(+2.03%) |
Apr 18, 2022 | 57.93 | 58.17 | 56.66 | 57.55 | 153,524 | -0.25(-0.43%) |
Apr 14, 2022 | 60.94 | 61.09 | 57.72 | 57.80 | 144,399 | -2.79(-4.60%) |
Apr 13, 2022 | 59.63 | 61.15 | 59.50 | 60.59 | 86,400 | +0.96(+1.61%) |
Apr 12, 2022 | 60.28 | 62.13 | 59.23 | 59.63 | 219,117 | +0.53(+0.90%) |
Apr 11, 2022 | 59.62 | 59.62 | 58.12 | 59.10 | 218,933 | -0.07(-0.12%) |
Apr 08, 2022 | 61.03 | 61.03 | 59.03 | 59.17 | 184,655 | -2.23(-3.63%) |
Apr 07, 2022 | 61.45 | 62.63 | 60.82 | 61.40 | 214,151 | -0.47(-0.76%) |
Apr 06, 2022 | 62.06 | 63.06 | 61.46 | 61.87 | 88,085 | -1.11(-1.76%) |
Apr 05, 2022 | 64.81 | 64.81 | 62.51 | 62.98 | 100,242 | -1.81(-2.79%) |
Apr 04, 2022 | 64.06 | 65.34 | 64.06 | 64.79 | 78,755 | +0.99(+1.55%) |
Apr 01, 2022 | 64.53 | 65.49 | 62.64 | 63.80 | 136,187 | -0.60(-0.93%) |
Mar 31, 2022 | 65.06 | 66.14 | 64.31 | 64.40 | 137,438 | -0.80(-1.23%) |
Mar 30, 2022 | 65.96 | 66.43 | 64.02 | 65.20 | 160,826 | -1.37(-2.06%) |
Mar 29, 2022 | 64.86 | 66.97 | 64.45 | 66.57 | 133,295 | +2.57(+4.02%) |
Mar 28, 2022 | 62.36 | 64.05 | 62.36 | 64.00 | 109,581 | +1.60(+2.56%) |
Mar 25, 2022 | 64.03 | 64.37 | 61.84 | 62.40 | 106,276 | -1.44(-2.26%) |
Mar 24, 2022 | 63.37 | 63.92 | 62.71 | 63.84 | 81,010 | +0.61(+0.96%) |
Mar 23, 2022 | 63.90 | 64.11 | 62.81 | 63.23 | 139,160 | -1.31(-2.03%) |
Mar 22, 2022 | 63.00 | 64.80 | 62.58 | 64.54 | 149,218 | +1.63(+2.59%) |
Mar 21, 2022 | 63.66 | 64.44 | 62.36 | 62.91 | 145,120 | -1.24(-1.93%) |
Mar 18, 2022 | 62.78 | 64.45 | 62.33 | 64.15 | 288,975 | +1.53(+2.44%) |
Mar 17, 2022 | 61.13 | 62.65 | 60.57 | 62.62 | 243,001 | +1.62(+2.66%) |
Mar 16, 2022 | 58.48 | 62.21 | 58.48 | 61.00 | 436,643 | +1.48(+2.49%) |
Mar 15, 2022 | 60.13 | 61.17 | 58.87 | 59.52 | 339,345 | +0.11(+0.19%) |
Mar 14, 2022 | 59.96 | 62.06 | 59.23 | 59.41 | 221,112 | -1.64(-2.69%) |
Mar 11, 2022 | 63.99 | 63.99 | 60.97 | 61.05 | 141,740 | -2.09(-3.31%) |
Mar 10, 2022 | 63.55 | 64.82 | 63.05 | 63.14 | 151,899 | -1.77(-2.73%) |
Mar 09, 2022 | 63.27 | 65.19 | 62.73 | 64.91 | 136,610 | +2.43(+3.89%) |
Mar 08, 2022 | 64.19 | 64.49 | 61.91 | 62.48 | 248,413 | -2.01(-3.12%) |
Mar 07, 2022 | 64.55 | 65.61 | 63.86 | 64.49 | 245,847 | -0.60(-0.92%) |
Mar 04, 2022 | 65.83 | 66.12 | 64.13 | 65.09 | 173,658 | -0.93(-1.41%) |
Mar 03, 2022 | 68.06 | 68.84 | 65.53 | 66.02 | 240,702 | -1.25(-1.86%) |
Mar 02, 2022 | 67.45 | 67.94 | 65.22 | 67.27 | 236,817 | +0.39(+0.58%) |
Mar 01, 2022 | 66.40 | 68.34 | 64.69 | 66.88 | 494,213 | +0.46(+0.69%) |
Feb 28, 2022 | 64.30 | 67.29 | 64.30 | 66.42 | 494,569 | +1.50(+2.31%) |
Feb 25, 2022 | 61.67 | 64.92 | 62.27 | 64.92 | 384,647 | +3.29(+5.34%) |
Feb 24, 2022 | 56.79 | 61.83 | 56.71 | 61.63 | 266,663 | +3.21(+5.49%) |
Feb 23, 2022 | 58.80 | 60.45 | 58.20 | 58.42 | 357,806 | -0.18(-0.31%) |
Feb 22, 2022 | 58.01 | 59.83 | 57.55 | 58.60 | 334,935 | -0.09(-0.15%) |
Feb 18, 2022 | 58.69 | 0 | -1.90(-3.14%) | |||
Feb 17, 2022 | 61.55 | 61.99 | 60.32 | 60.59 | 165,473 | -1.70(-2.73%) |
Feb 16, 2022 | 61.49 | 62.59 | 60.68 | 62.29 | 145,788 | +0.50(+0.81%) |
Feb 15, 2022 | 61.53 | 61.99 | 60.43 | 61.79 | 106,744 | +1.25(+2.06%) |
Feb 14, 2022 | 60.60 | 61.70 | 60.21 | 60.54 | 151,430 | -0.04(-0.07%) |
Feb 11, 2022 | 62.97 | 63.41 | 59.82 | 60.58 | 190,191 | -2.02(-3.23%) |
Feb 10, 2022 | 62.13 | 63.60 | 60.98 | 62.60 | 235,397 | -0.99(-1.56%) |
Feb 09, 2022 | 63.12 | 63.99 | 62.49 | 63.59 | 163,559 | +1.57(+2.53%) |
Feb 08, 2022 | 60.68 | 62.21 | 58.32 | 62.02 | 168,071 | +1.02(+1.67%) |
Feb 07, 2022 | 60.76 | 61.93 | 60.25 | 61.00 | 172,873 | +0.27(+0.44%) |
Feb 04, 2022 | 59.64 | 61.15 | 57.56 | 60.73 | 138,076 | +1.25(+2.10%) |
Feb 03, 2022 | 59.94 | 59.33 | 59.48 | 133,468 | -1.94(-3.16%) | |
Feb 02, 2022 | 62.59 | 62.89 | 61.31 | 61.42 | 148,407 | -0.64(-1.03%) |