Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.23 | 52.35 | 50.72 | 50.82 | 2,874,671 | -1.67(-3.19%) |
Apr 28, 2022 | 51.87 | 52.72 | 51.49 | 52.50 | 4,150,216 | +0.81(+1.56%) |
Apr 27, 2022 | 52.10 | 52.78 | 51.62 | 51.69 | 6,442,104 | -0.52(-1.00%) |
Apr 26, 2022 | 53.80 | 53.96 | 52.19 | 52.21 | 2,786,695 | -1.60(-2.98%) |
Apr 25, 2022 | 53.61 | 54.06 | 53.19 | 53.82 | 3,647,113 | -0.07(-0.13%) |
Apr 22, 2022 | 54.64 | 54.96 | 53.86 | 53.88 | 2,571,310 | -0.84(-1.53%) |
Apr 21, 2022 | 55.91 | 56.07 | 54.48 | 54.72 | 3,224,277 | -1.09(-1.95%) |
Apr 20, 2022 | 57.97 | 57.97 | 55.46 | 55.81 | 3,903,984 | -2.66(-4.55%) |
Apr 19, 2022 | 57.42 | 58.52 | 57.42 | 58.47 | 1,952,428 | +0.87(+1.51%) |
Apr 18, 2022 | 57.33 | 57.76 | 57.05 | 57.60 | 1,404,075 | -0.07(-0.12%) |
Apr 14, 2022 | 58.68 | 58.90 | 57.62 | 57.66 | 1,320,787 | -0.92(-1.57%) |
Apr 13, 2022 | 58.29 | 58.71 | 57.81 | 58.58 | 1,228,569 | +0.43(+0.74%) |
Apr 12, 2022 | 59.13 | 59.52 | 57.87 | 58.15 | 2,069,201 | -0.73(-1.24%) |
Apr 11, 2022 | 58.90 | 59.17 | 57.87 | 58.88 | 2,534,106 | -0.35(-0.59%) |
Apr 08, 2022 | 59.40 | 59.58 | 58.88 | 59.24 | 1,785,450 | +0.14(+0.23%) |
Apr 07, 2022 | 59.05 | 59.38 | 58.66 | 59.10 | 2,041,213 | -0.19(-0.32%) |
Apr 06, 2022 | 58.26 | 59.48 | 57.99 | 59.29 | 2,735,117 | +0.50(+0.85%) |
Apr 05, 2022 | 58.75 | 59.64 | 58.69 | 58.79 | 2,609,384 | -0.10(-0.18%) |
Apr 04, 2022 | 58.85 | 59.21 | 58.45 | 58.89 | 2,706,704 | +0.14(+0.24%) |
Apr 01, 2022 | 58.07 | 58.80 | 57.54 | 58.75 | 1,971,852 | +1.20(+2.09%) |
Mar 31, 2022 | 58.97 | 59.38 | 57.45 | 57.55 | 3,341,551 | -1.19(-2.02%) |
Mar 30, 2022 | 58.44 | 59.04 | 58.20 | 58.74 | 2,557,840 | +0.18(+0.31%) |
Mar 29, 2022 | 57.72 | 58.81 | 57.72 | 58.56 | 2,386,474 | +1.22(+2.13%) |
Mar 28, 2022 | 56.53 | 57.37 | 56.52 | 57.34 | 1,365,134 | +0.73(+1.29%) |
Mar 25, 2022 | 56.62 | 56.85 | 56.26 | 56.61 | 1,435,705 | +0.21(+0.37%) |
Mar 24, 2022 | 56.41 | 56.61 | 55.98 | 56.40 | 1,040,058 | +0.16(+0.28%) |
Mar 23, 2022 | 57.21 | 57.21 | 56.20 | 56.24 | 1,536,246 | -1.09(-1.90%) |
Mar 22, 2022 | 57.49 | 57.62 | 56.82 | 57.33 | 2,134,208 | -0.04(-0.07%) |
Mar 21, 2022 | 57.88 | 57.96 | 57.05 | 57.37 | 1,622,191 | -0.51(-0.89%) |
Mar 18, 2022 | 57.05 | 58.11 | 56.90 | 57.88 | 2,940,374 | +1.01(+1.78%) |
Mar 17, 2022 | 55.97 | 56.89 | 55.84 | 56.87 | 1,588,102 | +0.90(+1.60%) |
Mar 16, 2022 | 55.15 | 56.23 | 54.71 | 55.97 | 1,814,024 | +1.21(+2.21%) |
Mar 15, 2022 | 54.22 | 54.91 | 53.92 | 54.77 | 2,188,566 | +0.97(+1.80%) |
Mar 14, 2022 | 53.64 | 54.18 | 53.36 | 53.80 | 3,291,361 | +0.55(+1.04%) |
Mar 11, 2022 | 54.28 | 54.40 | 53.23 | 53.25 | 2,186,705 | -0.54(-1.00%) |
Mar 10, 2022 | 53.73 | 54.03 | 52.51 | 53.78 | 2,722,317 | -0.63(-1.16%) |
Mar 09, 2022 | 54.33 | 54.75 | 53.73 | 54.41 | 2,763,432 | +1.18(+2.22%) |
Mar 08, 2022 | 53.96 | 54.50 | 52.40 | 53.23 | 4,904,428 | -1.09(-2.00%) |
Mar 07, 2022 | 55.27 | 55.49 | 54.22 | 54.32 | 3,784,903 | -1.02(-1.84%) |
Mar 04, 2022 | 55.32 | 55.39 | 54.56 | 55.34 | 3,531,617 | -0.31(-0.55%) |
Mar 03, 2022 | 55.90 | 56.04 | 55.19 | 55.64 | 1,790,532 | +0.13(+0.24%) |
Mar 02, 2022 | 55.29 | 56.05 | 55.00 | 55.51 | 2,398,974 | +0.67(+1.22%) |
Mar 01, 2022 | 55.16 | 55.53 | 54.51 | 54.84 | 2,397,960 | -0.37(-0.68%) |
Feb 28, 2022 | 55.04 | 55.73 | 54.71 | 55.21 | 3,375,495 | -0.51(-0.91%) |
Feb 25, 2022 | 55.12 | 55.88 | 55.07 | 55.72 | 2,958,927 | +0.82(+1.49%) |
Feb 24, 2022 | 52.04 | 55.15 | 51.94 | 54.90 | 3,725,267 | +0.65(+1.19%) |
Feb 23, 2022 | 54.90 | 55.36 | 54.08 | 54.26 | 2,713,716 | -0.25(-0.46%) |
Feb 22, 2022 | 54.37 | 55.41 | 54.30 | 54.51 | 3,288,002 | -0.83(-1.50%) |
Feb 18, 2022 | 55.34 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.09 | 56.18 | 55.37 | 55.45 | 2,238,677 | -0.90(-1.59%) |
Feb 16, 2022 | 56.29 | 56.63 | 55.89 | 56.35 | 2,101,944 | -0.12(-0.22%) |
Feb 15, 2022 | 56.45 | 56.89 | 56.21 | 56.47 | 2,435,703 | +1.00(+1.81%) |
Feb 14, 2022 | 55.70 | 56.00 | 55.09 | 55.47 | 2,952,941 | -0.14(-0.26%) |
Feb 11, 2022 | 57.16 | 57.29 | 55.45 | 55.61 | 3,414,611 | -1.55(-2.71%) |
Feb 10, 2022 | 56.94 | 58.27 | 56.68 | 57.16 | 2,659,613 | -0.80(-1.37%) |
Feb 09, 2022 | 58.10 | 58.94 | 57.49 | 57.96 | 3,065,016 | +0.58(+1.01%) |
Feb 08, 2022 | 57.35 | 57.59 | 56.35 | 57.38 | 2,254,591 | -0.24(-0.41%) |
Feb 07, 2022 | 58.28 | 58.39 | 57.42 | 57.61 | 2,763,603 | -0.01(-0.02%) |
Feb 04, 2022 | 57.34 | 58.35 | 57.19 | 57.62 | 2,541,884 | +0.19(+0.33%) |
Feb 03, 2022 | 58.14 | 57.38 | 57.43 | 1,988,642 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.32 | 58.96 | 58.25 | 58.84 | 2,547,659 | +0.73(+1.25%) |