Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.00 | 62.15 | 60.70 | 60.81 | 21,477,050 | -1.49(-2.39%) |
Apr 28, 2022 | 60.86 | 62.39 | 60.71 | 62.30 | 23,388,398 | +0.59(+0.96%) |
Apr 27, 2022 | 61.18 | 62.39 | 61.18 | 61.71 | 18,030,160 | +0.48(+0.78%) |
Apr 26, 2022 | 61.67 | 62.47 | 61.22 | 61.23 | 23,351,372 | -0.84(-1.35%) |
Apr 25, 2022 | 63.06 | 63.25 | 60.97 | 62.07 | 26,645,322 | +0.65(+1.06%) |
Apr 22, 2022 | 62.20 | 62.44 | 61.35 | 61.42 | 15,858,780 | -0.90(-1.45%) |
Apr 21, 2022 | 62.10 | 63.06 | 61.86 | 62.32 | 16,062,486 | +0.24(+0.38%) |
Apr 20, 2022 | 61.59 | 62.35 | 61.56 | 62.08 | 15,751,584 | +0.84(+1.37%) |
Apr 19, 2022 | 60.71 | 61.42 | 60.65 | 61.25 | 12,750,015 | +0.59(+0.98%) |
Apr 18, 2022 | 60.96 | 61.35 | 60.41 | 60.65 | 12,408,353 | -0.55(-0.89%) |
Apr 14, 2022 | 61.14 | 61.72 | 61.01 | 61.20 | 17,411,590 | +0.27(+0.45%) |
Apr 13, 2022 | 60.65 | 61.06 | 60.46 | 60.93 | 12,624,219 | +0.16(+0.26%) |
Apr 12, 2022 | 60.60 | 61.00 | 60.14 | 60.77 | 19,219,184 | +0.71(+1.18%) |
Apr 11, 2022 | 60.15 | 60.52 | 59.90 | 60.06 | 13,512,948 | -0.02(-0.03%) |
Apr 08, 2022 | 59.75 | 60.28 | 59.45 | 60.08 | 13,496,571 | +0.37(+0.61%) |
Apr 07, 2022 | 59.42 | 59.93 | 59.03 | 59.71 | 14,832,186 | +0.32(+0.54%) |
Apr 06, 2022 | 59.08 | 59.54 | 58.64 | 59.39 | 20,470,574 | +0.59(+1.01%) |
Apr 05, 2022 | 58.73 | 59.52 | 58.70 | 58.80 | 16,704,710 | -0.07(-0.11%) |
Apr 04, 2022 | 58.92 | 59.10 | 58.09 | 58.87 | 12,224,876 | -0.31(-0.52%) |
Apr 01, 2022 | 58.67 | 59.25 | 58.44 | 59.18 | 13,434,329 | +0.82(+1.40%) |
Mar 31, 2022 | 58.56 | 58.96 | 58.36 | 58.36 | 17,887,862 | -0.20(-0.34%) |
Mar 30, 2022 | 58.37 | 58.55 | 57.94 | 58.55 | 14,491,926 | +0.05(+0.08%) |
Mar 29, 2022 | 58.55 | 58.86 | 58.11 | 58.51 | 15,906,658 | +0.23(+0.39%) |
Mar 28, 2022 | 57.91 | 58.30 | 57.61 | 58.28 | 12,202,166 | +0.37(+0.63%) |
Mar 25, 2022 | 57.53 | 57.99 | 57.46 | 57.91 | 13,026,207 | +0.52(+0.90%) |
Mar 24, 2022 | 57.08 | 57.43 | 56.90 | 57.40 | 13,972,378 | +0.55(+0.96%) |
Mar 23, 2022 | 57.18 | 57.40 | 56.47 | 56.85 | 16,498,591 | -0.38(-0.66%) |
Mar 22, 2022 | 57.35 | 57.37 | 56.53 | 57.23 | 19,106,756 | +0.21(+0.36%) |
Mar 21, 2022 | 56.94 | 57.51 | 56.70 | 57.02 | 18,528,678 | +0.45(+0.80%) |
Mar 18, 2022 | 56.76 | 56.76 | 56.20 | 56.57 | 32,083,064 | +0.01(+0.02%) |
Mar 17, 2022 | 55.97 | 56.60 | 55.75 | 56.56 | 16,559,074 | +0.59(+1.06%) |
Mar 16, 2022 | 56.27 | 56.41 | 55.16 | 55.97 | 18,430,606 | -0.15(-0.27%) |
Mar 15, 2022 | 55.61 | 56.37 | 55.51 | 56.12 | 19,768,564 | +1.02(+1.84%) |
Mar 14, 2022 | 54.56 | 55.57 | 54.56 | 55.10 | 18,910,278 | +1.00(+1.84%) |
Mar 11, 2022 | 54.14 | 54.97 | 54.05 | 54.10 | 21,256,766 | +0.04(+0.07%) |
Mar 10, 2022 | 54.63 | 53.71 | 54.06 | 22,358,928 | -1.01(-1.83%) | |
Mar 09, 2022 | 55.88 | 55.90 | 54.79 | 55.07 | 24,642,620 | +0.28(+0.51%) |
Mar 08, 2022 | 57.40 | 57.48 | 54.73 | 54.79 | 32,372,812 | -2.26(-3.96%) |
Mar 07, 2022 | 57.92 | 57.98 | 56.72 | 57.05 | 31,206,966 | -1.39(-2.38%) |
Mar 04, 2022 | 57.41 | 58.46 | 57.17 | 58.45 | 18,375,848 | +0.09(+0.16%) |
Mar 03, 2022 | 58.48 | 58.87 | 58.18 | 58.35 | 22,750,224 | +0.04(+0.06%) |
Mar 02, 2022 | 58.13 | 58.74 | 57.71 | 58.32 | 18,539,018 | +0.43(+0.74%) |
Mar 01, 2022 | 58.04 | 58.61 | 57.46 | 57.89 | 16,990,652 | -0.25(-0.43%) |
Feb 28, 2022 | 57.59 | 58.23 | 57.36 | 58.14 | 27,704,166 | -0.57(-0.97%) |
Feb 25, 2022 | 56.92 | 58.75 | 57.65 | 58.71 | 23,004,080 | +2.19(+3.87%) |
Feb 24, 2022 | 56.02 | 56.62 | 55.32 | 56.52 | 29,161,358 | -1.01(-1.75%) |
Feb 23, 2022 | 58.14 | 58.22 | 57.30 | 57.53 | 20,612,698 | -0.64(-1.11%) |
Feb 22, 2022 | 58.32 | 58.37 | 57.65 | 58.17 | 23,263,760 | -0.24(-0.42%) |
Feb 18, 2022 | 58.42 | 0 | +0.39(+0.68%) | |||
Feb 17, 2022 | 56.56 | 58.17 | 56.42 | 58.03 | 22,980,690 | +1.14(+2.00%) |
Feb 16, 2022 | 56.85 | 57.35 | 56.56 | 56.89 | 16,575,505 | -0.01(-0.02%) |
Feb 15, 2022 | 56.94 | 57.71 | 56.63 | 56.90 | 14,354,849 | +0.21(+0.38%) |
Feb 14, 2022 | 56.19 | 56.78 | 55.37 | 56.68 | 25,309,038 | +0.36(+0.65%) |
Feb 11, 2022 | 57.70 | 57.89 | 56.19 | 56.32 | 24,388,978 | -1.02(-1.78%) |
Feb 10, 2022 | 56.38 | 58.19 | 56.23 | 57.33 | 25,222,068 | +0.32(+0.56%) |
Feb 09, 2022 | 58.07 | 58.21 | 56.89 | 57.02 | 25,235,274 | -0.90(-1.55%) |
Feb 08, 2022 | 57.75 | 58.22 | 57.67 | 57.91 | 20,092,144 | +0.37(+0.65%) |
Feb 07, 2022 | 57.33 | 57.65 | 56.85 | 57.54 | 19,105,308 | +0.60(+1.05%) |
Feb 04, 2022 | 57.44 | 57.61 | 56.58 | 56.94 | 18,632,508 | -0.61(-1.06%) |
Feb 03, 2022 | 56.92 | 57.71 | 57.55 | 20,826,418 | +0.40(+0.70%) | |
Feb 02, 2022 | 56.62 | 57.23 | 56.57 | 57.15 | 21,651,920 | +0.58(+1.02%) |