Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.48 | 57.98 | 57.09 | 57.30 | 2,377,230 | -0.19(-0.32%) |
Apr 28, 2022 | 56.97 | 57.59 | 56.00 | 57.49 | 653,804 | +0.78(+1.37%) |
Apr 27, 2022 | 56.12 | 57.16 | 55.63 | 56.71 | 821,463 | +0.92(+1.64%) |
Apr 26, 2022 | 57.54 | 57.64 | 55.78 | 55.79 | 668,890 | -1.73(-3.01%) |
Apr 25, 2022 | 58.13 | 58.19 | 56.46 | 57.52 | 929,207 | -0.78(-1.33%) |
Apr 22, 2022 | 60.83 | 60.90 | 58.19 | 58.30 | 972,092 | -3.54(-5.72%) |
Apr 21, 2022 | 61.63 | 62.07 | 60.46 | 61.84 | 918,613 | +0.83(+1.37%) |
Apr 20, 2022 | 60.15 | 61.13 | 59.97 | 61.00 | 551,411 | +1.22(+2.04%) |
Apr 19, 2022 | 58.67 | 60.10 | 58.67 | 59.78 | 484,426 | +1.36(+2.33%) |
Apr 18, 2022 | 58.90 | 59.43 | 58.21 | 58.42 | 438,735 | -0.42(-0.71%) |
Apr 14, 2022 | 58.84 | 59.43 | 58.58 | 58.84 | 336,964 | -0.02(-0.03%) |
Apr 13, 2022 | 58.20 | 58.89 | 58.15 | 58.85 | 339,749 | +0.38(+0.65%) |
Apr 12, 2022 | 58.66 | 59.12 | 58.08 | 58.48 | 474,254 | -0.19(-0.33%) |
Apr 11, 2022 | 58.48 | 59.13 | 58.47 | 58.67 | 476,081 | +0.34(+0.59%) |
Apr 08, 2022 | 58.48 | 58.83 | 58.14 | 58.33 | 545,774 | +0.11(+0.19%) |
Apr 07, 2022 | 58.26 | 58.45 | 57.45 | 58.22 | 402,138 | -0.05(-0.08%) |
Apr 06, 2022 | 57.57 | 58.49 | 57.18 | 58.26 | 497,753 | +0.56(+0.96%) |
Apr 05, 2022 | 57.80 | 58.30 | 57.32 | 57.71 | 459,613 | -0.20(-0.35%) |
Apr 04, 2022 | 58.60 | 58.60 | 57.38 | 57.91 | 557,703 | -1.05(-1.77%) |
Apr 01, 2022 | 58.31 | 59.02 | 57.75 | 58.96 | 995,088 | +1.06(+1.82%) |
Mar 31, 2022 | 58.09 | 58.55 | 57.86 | 57.90 | 647,639 | -0.15(-0.26%) |
Mar 30, 2022 | 57.93 | 58.22 | 57.57 | 58.05 | 656,344 | +0.31(+0.53%) |
Mar 29, 2022 | 56.95 | 57.89 | 56.95 | 57.74 | 565,597 | +0.96(+1.70%) |
Mar 28, 2022 | 57.41 | 57.41 | 56.39 | 56.78 | 392,915 | -0.52(-0.90%) |
Mar 25, 2022 | 56.18 | 57.32 | 55.93 | 57.30 | 534,914 | +1.27(+2.26%) |
Mar 24, 2022 | 56.17 | 56.38 | 55.41 | 56.03 | 633,848 | +0.08(+0.15%) |
Mar 23, 2022 | 56.85 | 56.90 | 55.67 | 55.95 | 953,636 | -1.16(-2.03%) |
Mar 22, 2022 | 56.09 | 58.11 | 55.58 | 57.11 | 1,695,068 | +3.15(+5.83%) |
Mar 21, 2022 | 54.65 | 54.84 | 53.39 | 53.96 | 466,049 | -0.61(-1.12%) |
Mar 18, 2022 | 53.88 | 54.82 | 53.56 | 54.57 | 2,732,469 | +0.50(+0.92%) |
Mar 17, 2022 | 53.27 | 54.30 | 53.05 | 54.07 | 580,081 | +0.48(+0.90%) |
Mar 16, 2022 | 53.55 | 54.18 | 52.85 | 53.59 | 662,303 | +0.27(+0.50%) |
Mar 15, 2022 | 53.04 | 53.47 | 52.70 | 53.32 | 551,998 | +0.43(+0.81%) |
Mar 14, 2022 | 51.77 | 53.33 | 51.69 | 52.89 | 840,714 | +1.39(+2.70%) |
Mar 11, 2022 | 51.53 | 52.18 | 51.27 | 51.51 | 677,964 | +0.15(+0.29%) |
Mar 10, 2022 | 50.63 | 51.53 | 50.58 | 51.36 | 465,078 | +0.04(+0.07%) |
Mar 09, 2022 | 51.16 | 51.76 | 50.63 | 51.32 | 533,223 | +0.95(+1.89%) |
Mar 08, 2022 | 51.59 | 51.88 | 50.29 | 50.37 | 727,965 | -1.00(-1.95%) |
Mar 07, 2022 | 52.76 | 52.76 | 51.37 | 51.37 | 555,090 | -1.54(-2.90%) |
Mar 04, 2022 | 52.35 | 52.97 | 52.32 | 52.90 | 443,737 | -0.32(-0.61%) |
Mar 03, 2022 | 52.95 | 53.44 | 52.52 | 53.23 | 465,899 | +0.38(+0.72%) |
Mar 02, 2022 | 52.39 | 53.30 | 52.25 | 52.85 | 571,794 | +0.47(+0.90%) |
Mar 01, 2022 | 54.13 | 54.44 | 52.13 | 52.38 | 643,620 | -1.97(-3.63%) |
Feb 28, 2022 | 53.65 | 54.43 | 53.52 | 54.35 | 731,675 | -0.06(-0.12%) |
Feb 25, 2022 | 52.56 | 54.56 | 52.32 | 54.41 | 787,187 | +1.97(+3.76%) |
Feb 24, 2022 | 52.65 | 52.65 | 51.06 | 52.44 | 941,186 | -0.91(-1.70%) |
Feb 23, 2022 | 54.38 | 54.45 | 53.23 | 53.35 | 822,289 | -0.82(-1.52%) |
Feb 22, 2022 | 54.05 | 54.58 | 53.69 | 54.17 | 818,126 | -0.03(-0.05%) |
Feb 18, 2022 | 54.20 | 0 | +0.39(+0.72%) | |||
Feb 17, 2022 | 53.12 | 53.97 | 52.81 | 53.81 | 807,627 | +0.68(+1.28%) |
Feb 16, 2022 | 52.77 | 53.51 | 52.45 | 53.13 | 808,087 | +0.40(+0.75%) |
Feb 15, 2022 | 51.71 | 52.78 | 51.43 | 52.74 | 682,303 | +1.30(+2.54%) |
Feb 14, 2022 | 51.37 | 51.71 | 50.70 | 51.43 | 605,740 | -0.06(-0.11%) |
Feb 11, 2022 | 51.48 | 52.63 | 51.05 | 51.49 | 566,056 | +0.30(+0.59%) |
Feb 10, 2022 | 52.22 | 53.25 | 50.89 | 51.19 | 851,011 | -1.35(-2.57%) |
Feb 09, 2022 | 52.48 | 52.70 | 52.22 | 52.54 | 524,028 | +0.31(+0.60%) |
Feb 08, 2022 | 51.63 | 52.47 | 51.21 | 52.22 | 603,260 | +0.84(+1.63%) |
Feb 07, 2022 | 51.84 | 52.02 | 51.21 | 51.39 | 470,017 | -0.40(-0.78%) |
Feb 04, 2022 | 52.26 | 52.26 | 51.19 | 51.79 | 473,323 | -0.52(-1.00%) |
Feb 03, 2022 | 53.03 | 52.26 | 52.32 | 500,723 | -0.63(-1.20%) | |
Feb 02, 2022 | 53.12 | 53.19 | 52.52 | 52.95 | 678,310 | -0.05(-0.09%) |