Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.05 | 60.75 | 57.83 | 57.86 | 570,405 | -2.24(-3.73%) |
Apr 28, 2022 | 58.92 | 60.15 | 58.33 | 60.10 | 611,384 | +1.05(+1.78%) |
Apr 27, 2022 | 59.60 | 60.13 | 58.33 | 59.05 | 739,535 | -1.01(-1.68%) |
Apr 26, 2022 | 59.94 | 60.52 | 59.55 | 60.06 | 576,003 | -0.20(-0.33%) |
Apr 25, 2022 | 60.50 | 60.87 | 58.83 | 60.26 | 593,638 | -0.18(-0.30%) |
Apr 22, 2022 | 60.86 | 61.21 | 59.62 | 60.43 | 727,882 | -0.52(-0.85%) |
Apr 21, 2022 | 61.01 | 61.58 | 60.18 | 60.95 | 706,269 | +0.72(+1.20%) |
Apr 20, 2022 | 59.55 | 60.47 | 58.83 | 60.23 | 798,617 | +0.51(+0.85%) |
Apr 19, 2022 | 59.28 | 60.01 | 59.22 | 59.72 | 371,114 | +0.41(+0.68%) |
Apr 18, 2022 | 59.19 | 59.72 | 58.50 | 59.32 | 437,489 | -0.15(-0.25%) |
Apr 14, 2022 | 60.07 | 60.31 | 59.43 | 59.46 | 309,400 | -0.49(-0.81%) |
Apr 13, 2022 | 59.29 | 60.23 | 59.29 | 59.95 | 263,728 | +0.51(+0.85%) |
Apr 12, 2022 | 60.90 | 61.60 | 59.33 | 59.44 | 522,393 | -1.29(-2.12%) |
Apr 11, 2022 | 60.47 | 61.20 | 60.21 | 60.73 | 360,721 | -0.20(-0.33%) |
Apr 08, 2022 | 61.19 | 61.51 | 60.64 | 60.93 | 478,334 | -0.27(-0.44%) |
Apr 07, 2022 | 61.52 | 61.91 | 60.00 | 61.20 | 1,543,064 | -0.02(-0.03%) |
Apr 06, 2022 | 61.35 | 61.79 | 60.67 | 61.22 | 379,525 | -0.63(-1.03%) |
Apr 05, 2022 | 62.37 | 62.85 | 61.52 | 61.85 | 570,624 | -0.52(-0.83%) |
Apr 04, 2022 | 62.36 | 62.92 | 61.65 | 62.37 | 337,635 | +0.53(+0.85%) |
Apr 01, 2022 | 61.82 | 62.51 | 61.53 | 61.84 | 303,010 | -0.03(-0.05%) |
Mar 31, 2022 | 62.04 | 62.46 | 61.48 | 61.87 | 419,002 | +0.06(+0.10%) |
Mar 30, 2022 | 62.13 | 62.59 | 61.66 | 61.81 | 593,965 | -0.71(-1.14%) |
Mar 29, 2022 | 60.98 | 63.13 | 60.86 | 62.53 | 586,071 | +2.08(+3.44%) |
Mar 28, 2022 | 60.44 | 60.85 | 59.56 | 60.44 | 712,363 | -0.06(-0.10%) |
Mar 25, 2022 | 60.69 | 61.15 | 60.27 | 60.50 | 338,680 | -0.37(-0.60%) |
Mar 24, 2022 | 61.05 | 61.59 | 60.39 | 60.87 | 614,624 | +0.05(+0.08%) |
Mar 23, 2022 | 59.30 | 61.72 | 59.30 | 60.82 | 680,852 | +0.55(+0.92%) |
Mar 22, 2022 | 58.99 | 60.93 | 58.99 | 60.27 | 887,743 | +1.22(+2.06%) |
Mar 21, 2022 | 59.37 | 59.71 | 58.45 | 59.05 | 796,157 | -0.16(-0.27%) |
Mar 18, 2022 | 58.45 | 59.71 | 57.81 | 59.21 | 1,093,925 | +0.90(+1.55%) |
Mar 17, 2022 | 57.87 | 58.54 | 57.47 | 58.30 | 655,102 | +0.60(+1.05%) |
Mar 16, 2022 | 55.61 | 57.80 | 55.61 | 57.70 | 1,140,755 | +2.25(+4.06%) |
Mar 15, 2022 | 55.50 | 55.79 | 54.16 | 55.45 | 795,499 | +0.00(+0.00%) |
Mar 14, 2022 | 55.87 | 56.22 | 54.95 | 55.45 | 996,864 | -0.52(-0.92%) |
Mar 11, 2022 | 56.49 | 56.72 | 55.68 | 55.97 | 417,198 | -0.47(-0.84%) |
Mar 10, 2022 | 55.62 | 56.68 | 56.44 | 433,111 | +0.54(+0.97%) | |
Mar 09, 2022 | 56.94 | 57.07 | 55.72 | 55.90 | 342,213 | -0.16(-0.28%) |
Mar 08, 2022 | 56.59 | 57.58 | 56.04 | 56.05 | 654,462 | -0.83(-1.46%) |
Mar 07, 2022 | 57.54 | 57.75 | 56.08 | 56.89 | 790,458 | -1.15(-1.98%) |
Mar 04, 2022 | 58.49 | 58.65 | 56.79 | 58.03 | 626,626 | -1.02(-1.72%) |
Mar 03, 2022 | 59.94 | 59.94 | 58.57 | 59.05 | 454,414 | -0.75(-1.26%) |
Mar 02, 2022 | 59.14 | 60.16 | 58.79 | 59.80 | 722,773 | +1.12(+1.90%) |
Mar 01, 2022 | 58.75 | 59.56 | 58.22 | 58.69 | 725,967 | +0.09(+0.15%) |
Feb 28, 2022 | 57.77 | 58.86 | 57.16 | 58.60 | 1,008,554 | +0.65(+1.13%) |
Feb 25, 2022 | 57.19 | 58.44 | 57.14 | 57.94 | 610,045 | +0.31(+0.53%) |
Feb 24, 2022 | 55.73 | 57.99 | 55.36 | 57.64 | 1,073,447 | +0.70(+1.23%) |
Feb 23, 2022 | 57.31 | 57.76 | 56.62 | 56.93 | 551,027 | -0.21(-0.36%) |
Feb 22, 2022 | 57.26 | 58.19 | 56.78 | 57.14 | 543,337 | -0.75(-1.30%) |
Feb 18, 2022 | 57.89 | 0 | -0.08(-0.14%) | |||
Feb 17, 2022 | 56.27 | 58.54 | 56.08 | 57.97 | 1,101,411 | +1.17(+2.05%) |
Feb 16, 2022 | 57.02 | 57.57 | 56.50 | 56.81 | 1,011,957 | -0.83(-1.44%) |
Feb 15, 2022 | 55.63 | 58.01 | 55.63 | 57.64 | 1,441,380 | +2.22(+4.02%) |
Feb 14, 2022 | 54.89 | 55.90 | 54.89 | 55.41 | 715,236 | +0.34(+0.61%) |
Feb 11, 2022 | 54.49 | 56.26 | 54.41 | 55.08 | 528,010 | +0.37(+0.67%) |
Feb 10, 2022 | 54.17 | 55.97 | 54.08 | 54.71 | 647,439 | +0.36(+0.65%) |
Feb 09, 2022 | 52.20 | 54.68 | 52.20 | 54.35 | 757,557 | +2.21(+4.23%) |
Feb 08, 2022 | 51.85 | 52.96 | 51.39 | 52.15 | 546,219 | +0.16(+0.30%) |
Feb 07, 2022 | 50.91 | 52.03 | 50.61 | 51.99 | 614,538 | +0.86(+1.68%) |
Feb 04, 2022 | 50.35 | 52.53 | 49.36 | 51.13 | 1,545,494 | +3.86(+8.16%) |
Feb 03, 2022 | 48.63 | 47.19 | 47.27 | 658,092 | -1.59(-3.26%) | |
Feb 02, 2022 | 49.89 | 49.89 | 48.53 | 48.87 | 475,306 | -0.54(-1.10%) |