Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.24 | 55.66 | 54.31 | 54.40 | 12,440,734 | -0.65(-1.19%) |
Apr 28, 2022 | 54.62 | 55.16 | 54.19 | 55.05 | 9,930,500 | +0.99(+1.83%) |
Apr 27, 2022 | 54.19 | 54.53 | 54.01 | 54.06 | 12,486,266 | +0.21(+0.39%) |
Apr 26, 2022 | 54.68 | 54.70 | 53.83 | 53.85 | 10,588,267 | -1.16(-2.11%) |
Apr 25, 2022 | 54.65 | 55.04 | 54.41 | 55.01 | 9,836,817 | +0.34(+0.61%) |
Apr 22, 2022 | 55.43 | 55.52 | 54.62 | 54.68 | 8,518,341 | -0.83(-1.49%) |
Apr 21, 2022 | 56.42 | 56.57 | 55.46 | 55.50 | 10,584,919 | -0.46(-0.82%) |
Apr 20, 2022 | 56.06 | 56.15 | 55.77 | 55.96 | 6,281,349 | +0.52(+0.94%) |
Apr 19, 2022 | 54.91 | 55.48 | 54.88 | 55.44 | 5,822,908 | +0.01(+0.02%) |
Apr 18, 2022 | 55.52 | 55.75 | 55.29 | 55.43 | 6,459,314 | -0.67(-1.20%) |
Apr 14, 2022 | 56.61 | 56.76 | 56.07 | 56.11 | 6,330,684 | -0.15(-0.27%) |
Apr 13, 2022 | 55.80 | 56.33 | 55.77 | 56.26 | 5,483,732 | +0.80(+1.44%) |
Apr 12, 2022 | 55.97 | 56.04 | 55.36 | 55.46 | 6,007,035 | -0.74(-1.32%) |
Apr 11, 2022 | 56.40 | 56.54 | 56.10 | 56.20 | 6,242,245 | -0.89(-1.56%) |
Apr 08, 2022 | 56.97 | 57.33 | 56.93 | 57.10 | 5,049,702 | -0.24(-0.42%) |
Apr 07, 2022 | 57.15 | 57.61 | 56.99 | 57.34 | 5,761,341 | -0.20(-0.35%) |
Apr 06, 2022 | 57.60 | 57.80 | 57.25 | 57.54 | 6,492,598 | -0.87(-1.50%) |
Apr 05, 2022 | 59.06 | 59.11 | 58.29 | 58.41 | 5,575,174 | -1.57(-2.61%) |
Apr 04, 2022 | 59.57 | 60.03 | 59.51 | 59.98 | 5,383,317 | +0.48(+0.81%) |
Apr 01, 2022 | 59.25 | 59.53 | 59.12 | 59.50 | 7,373,768 | +0.31(+0.52%) |
Mar 31, 2022 | 59.70 | 59.94 | 59.13 | 59.19 | 6,205,210 | -0.72(-1.20%) |
Mar 30, 2022 | 60.08 | 60.38 | 59.64 | 59.91 | 9,947,642 | -0.63(-1.05%) |
Mar 29, 2022 | 60.51 | 60.75 | 60.12 | 60.55 | 4,906,181 | +1.17(+1.97%) |
Mar 28, 2022 | 59.21 | 59.39 | 59.12 | 59.37 | 4,857,513 | -0.90(-1.50%) |
Mar 25, 2022 | 60.10 | 60.36 | 59.92 | 60.28 | 3,520,060 | -0.01(-0.02%) |
Mar 24, 2022 | 60.05 | 60.32 | 59.95 | 60.29 | 3,361,867 | +0.65(+1.10%) |
Mar 23, 2022 | 59.97 | 60.13 | 59.58 | 59.63 | 5,699,267 | -0.36(-0.59%) |
Mar 22, 2022 | 59.72 | 60.11 | 59.70 | 59.99 | 7,712,124 | +0.18(+0.31%) |
Mar 21, 2022 | 59.92 | 60.14 | 59.59 | 59.81 | 6,148,977 | -0.02(-0.03%) |
Mar 18, 2022 | 59.17 | 59.91 | 59.10 | 59.82 | 9,069,942 | +0.76(+1.29%) |
Mar 17, 2022 | 58.64 | 59.09 | 58.54 | 59.07 | 8,129,778 | +0.55(+0.94%) |
Mar 16, 2022 | 58.09 | 58.59 | 57.40 | 58.52 | 11,649,333 | +1.28(+2.23%) |
Mar 15, 2022 | 56.62 | 57.38 | 56.53 | 57.24 | 11,857,846 | +0.92(+1.64%) |
Mar 14, 2022 | 56.60 | 56.87 | 56.17 | 56.32 | 5,041,709 | +0.08(+0.14%) |
Mar 11, 2022 | 57.26 | 57.31 | 56.17 | 56.24 | 5,986,169 | -0.92(-1.61%) |
Mar 10, 2022 | 57.30 | 56.93 | 57.16 | 16,573,717 | -0.24(-0.42%) | |
Mar 09, 2022 | 57.09 | 57.49 | 56.79 | 57.40 | 7,713,299 | +1.51(+2.70%) |
Mar 08, 2022 | 56.14 | 56.72 | 55.66 | 55.90 | 14,629,025 | -0.82(-1.44%) |
Mar 07, 2022 | 57.68 | 57.70 | 56.60 | 56.71 | 10,123,335 | -2.07(-3.51%) |
Mar 04, 2022 | 58.55 | 58.92 | 58.46 | 58.78 | 7,527,623 | -0.77(-1.29%) |
Mar 03, 2022 | 59.85 | 59.89 | 59.24 | 59.55 | 6,258,093 | -0.30(-0.50%) |
Mar 02, 2022 | 59.57 | 59.91 | 59.46 | 59.84 | 5,802,413 | +0.20(+0.34%) |
Mar 01, 2022 | 60.37 | 60.49 | 59.43 | 59.64 | 9,236,056 | -0.83(-1.37%) |
Feb 28, 2022 | 60.42 | 60.91 | 60.29 | 60.47 | 8,158,301 | -0.59(-0.96%) |
Feb 25, 2022 | 60.29 | 61.07 | 60.41 | 61.05 | 12,098,448 | +1.38(+2.32%) |
Feb 24, 2022 | 58.79 | 59.69 | 58.45 | 59.67 | 16,853,306 | -0.35(-0.58%) |
Feb 23, 2022 | 60.91 | 60.96 | 59.91 | 60.02 | 11,301,788 | -0.62(-1.03%) |
Feb 22, 2022 | 60.76 | 61.11 | 60.44 | 60.64 | 9,850,801 | -0.49(-0.80%) |
Feb 18, 2022 | 61.13 | 0 | -0.10(-0.16%) | |||
Feb 17, 2022 | 61.67 | 61.72 | 61.16 | 61.23 | 6,023,780 | -0.91(-1.47%) |
Feb 16, 2022 | 61.76 | 62.27 | 61.75 | 62.14 | 4,860,650 | +0.01(+0.02%) |
Feb 15, 2022 | 61.77 | 62.19 | 61.77 | 62.13 | 4,242,761 | +0.68(+1.11%) |
Feb 14, 2022 | 61.53 | 61.63 | 61.15 | 61.45 | 7,617,197 | +0.00(+0.00%) |
Feb 11, 2022 | 61.98 | 62.18 | 61.35 | 61.45 | 12,056,468 | -0.50(-0.81%) |
Feb 10, 2022 | 61.86 | 62.70 | 61.85 | 61.95 | 5,161,188 | -1.00(-1.59%) |
Feb 09, 2022 | 62.74 | 62.96 | 62.64 | 62.95 | 3,741,704 | +0.86(+1.38%) |
Feb 08, 2022 | 61.77 | 62.16 | 61.69 | 62.09 | 4,834,355 | +0.36(+0.58%) |
Feb 07, 2022 | 61.84 | 62.11 | 61.70 | 61.74 | 4,845,968 | +0.04(+0.06%) |
Feb 04, 2022 | 61.35 | 61.94 | 61.27 | 61.70 | 5,030,902 | +0.48(+0.78%) |
Feb 03, 2022 | 61.71 | 61.94 | 61.16 | 61.22 | 5,815,644 | -1.31(-2.09%) |
Feb 02, 2022 | 62.62 | 62.71 | 62.25 | 62.52 | 3,765,059 | +0.94(+1.53%) |