Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.72 | 56.08 | 54.00 | 54.13 | 1,035,273 | -2.02(-3.60%) |
Apr 28, 2022 | 55.88 | 56.23 | 55.07 | 56.15 | 553,980 | +0.83(+1.49%) |
Apr 27, 2022 | 55.42 | 56.02 | 54.44 | 55.33 | 649,099 | +0.06(+0.11%) |
Apr 26, 2022 | 54.97 | 55.89 | 54.65 | 55.27 | 782,665 | -0.01(-0.02%) |
Apr 25, 2022 | 54.88 | 55.35 | 53.80 | 55.28 | 902,049 | +0.04(+0.07%) |
Apr 22, 2022 | 55.09 | 56.15 | 54.88 | 55.24 | 937,492 | -0.17(-0.32%) |
Apr 21, 2022 | 57.73 | 58.16 | 55.17 | 55.41 | 786,631 | -2.15(-3.73%) |
Apr 20, 2022 | 57.78 | 58.22 | 57.47 | 57.56 | 518,129 | +0.13(+0.22%) |
Apr 19, 2022 | 56.11 | 57.48 | 55.94 | 57.44 | 495,055 | +1.54(+2.76%) |
Apr 18, 2022 | 55.60 | 56.07 | 55.44 | 55.89 | 537,696 | -0.08(-0.14%) |
Apr 14, 2022 | 56.11 | 56.52 | 55.76 | 55.97 | 518,326 | -0.24(-0.43%) |
Apr 13, 2022 | 55.94 | 56.56 | 55.67 | 56.21 | 458,534 | -0.07(-0.12%) |
Apr 12, 2022 | 56.78 | 57.64 | 56.10 | 56.28 | 502,427 | -0.37(-0.65%) |
Apr 11, 2022 | 56.61 | 57.34 | 56.36 | 56.65 | 445,429 | -0.22(-0.39%) |
Apr 08, 2022 | 56.89 | 57.26 | 56.04 | 56.87 | 406,168 | +0.34(+0.60%) |
Apr 07, 2022 | 56.58 | 57.32 | 55.89 | 56.53 | 588,089 | -0.17(-0.29%) |
Apr 06, 2022 | 57.58 | 59.34 | 56.42 | 56.70 | 809,312 | -1.26(-2.18%) |
Apr 05, 2022 | 58.89 | 59.02 | 57.34 | 57.96 | 679,807 | -1.15(-1.94%) |
Apr 04, 2022 | 59.27 | 59.68 | 58.63 | 59.11 | 368,670 | -0.33(-0.56%) |
Apr 01, 2022 | 59.03 | 59.58 | 58.85 | 59.44 | 594,537 | +0.94(+1.61%) |
Mar 31, 2022 | 59.55 | 59.88 | 58.52 | 58.49 | 585,995 | -1.05(-1.76%) |
Mar 30, 2022 | 59.78 | 60.18 | 59.17 | 59.54 | 419,818 | -0.33(-0.55%) |
Mar 29, 2022 | 59.65 | 59.93 | 58.86 | 59.87 | 525,828 | +0.96(+1.63%) |
Mar 28, 2022 | 58.09 | 59.05 | 57.83 | 58.91 | 520,451 | +0.15(+0.25%) |
Mar 25, 2022 | 58.21 | 58.81 | 57.05 | 58.77 | 842,183 | +0.20(+0.35%) |
Mar 24, 2022 | 57.72 | 58.67 | 57.29 | 58.56 | 540,073 | +1.00(+1.74%) |
Mar 23, 2022 | 58.89 | 59.08 | 57.49 | 57.56 | 2,169,479 | -1.52(-2.57%) |
Mar 22, 2022 | 59.17 | 60.36 | 58.59 | 59.08 | 1,192,639 | +0.64(+1.10%) |
Mar 21, 2022 | 58.41 | 58.95 | 58.07 | 58.44 | 776,779 | +0.06(+0.10%) |
Mar 18, 2022 | 57.20 | 58.66 | 56.61 | 58.38 | 943,928 | +1.06(+1.85%) |
Mar 17, 2022 | 57.34 | 57.51 | 56.70 | 57.32 | 494,519 | -0.25(-0.44%) |
Mar 16, 2022 | 56.72 | 57.87 | 56.50 | 57.57 | 706,600 | +1.33(+2.37%) |
Mar 15, 2022 | 55.56 | 56.39 | 55.45 | 56.24 | 537,215 | +0.90(+1.63%) |
Mar 14, 2022 | 54.63 | 55.42 | 54.59 | 55.34 | 533,669 | +1.15(+2.12%) |
Mar 11, 2022 | 55.14 | 55.61 | 54.15 | 54.19 | 550,790 | -0.59(-1.08%) |
Mar 10, 2022 | 54.53 | 55.63 | 54.25 | 54.78 | 533,889 | -0.72(-1.30%) |
Mar 09, 2022 | 55.21 | 55.85 | 54.90 | 55.50 | 574,577 | +1.69(+3.14%) |
Mar 08, 2022 | 54.61 | 55.41 | 53.80 | 53.81 | 681,001 | -0.45(-0.82%) |
Mar 07, 2022 | 56.21 | 56.24 | 54.20 | 54.26 | 642,561 | -2.07(-3.67%) |
Mar 04, 2022 | 56.33 | 56.83 | 55.82 | 56.33 | 614,480 | -0.77(-1.34%) |
Mar 03, 2022 | 56.44 | 57.43 | 56.00 | 57.10 | 614,162 | +1.09(+1.94%) |
Mar 02, 2022 | 55.61 | 56.44 | 55.48 | 56.01 | 552,774 | +0.63(+1.14%) |
Mar 01, 2022 | 56.35 | 56.65 | 55.01 | 55.38 | 700,704 | -1.54(-2.70%) |
Feb 28, 2022 | 56.15 | 57.06 | 56.09 | 56.91 | 714,930 | -0.20(-0.36%) |
Feb 25, 2022 | 55.88 | 57.13 | 55.66 | 57.12 | 808,574 | +1.53(+2.74%) |
Feb 24, 2022 | 53.42 | 55.84 | 52.90 | 55.59 | 2,513,546 | +0.37(+0.67%) |
Feb 23, 2022 | 57.04 | 57.28 | 55.04 | 55.22 | 957,605 | -1.51(-2.65%) |
Feb 22, 2022 | 57.03 | 57.46 | 56.20 | 56.73 | 639,330 | -0.66(-1.15%) |
Feb 18, 2022 | 57.39 | 0 | +0.13(+0.22%) | |||
Feb 17, 2022 | 58.20 | 58.43 | 57.22 | 57.26 | 673,279 | -1.56(-2.66%) |
Feb 16, 2022 | 58.15 | 58.99 | 58.15 | 58.83 | 532,275 | +0.58(+1.00%) |
Feb 15, 2022 | 58.17 | 58.83 | 57.69 | 58.24 | 595,508 | +0.53(+0.93%) |
Feb 14, 2022 | 57.68 | 58.45 | 57.19 | 57.71 | 903,689 | +0.04(+0.07%) |
Feb 11, 2022 | 58.08 | 58.71 | 56.86 | 57.67 | 548,100 | -0.46(-0.79%) |
Feb 10, 2022 | 58.51 | 59.76 | 57.89 | 58.13 | 459,853 | -0.78(-1.32%) |
Feb 09, 2022 | 59.55 | 59.75 | 58.79 | 58.90 | 567,180 | -0.12(-0.20%) |
Feb 08, 2022 | 58.27 | 59.49 | 58.22 | 59.02 | 636,176 | +0.93(+1.61%) |
Feb 07, 2022 | 57.90 | 58.44 | 57.58 | 58.09 | 625,223 | +0.22(+0.39%) |
Feb 04, 2022 | 57.19 | 58.45 | 57.06 | 57.86 | 611,259 | +0.54(+0.95%) |
Feb 03, 2022 | 57.64 | 57.80 | 57.32 | 501,268 | -0.51(-0.87%) | |
Feb 02, 2022 | 57.40 | 57.91 | 56.68 | 57.82 | 533,640 | +0.44(+0.76%) |