Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.38 | 52.89 | 50.95 | 51.17 | 1,930,685 | -1.34(-2.55%) |
Apr 28, 2022 | 51.30 | 52.81 | 50.63 | 52.51 | 2,101,562 | +1.79(+3.53%) |
Apr 27, 2022 | 50.05 | 51.40 | 49.85 | 50.71 | 2,194,301 | +0.16(+0.32%) |
Apr 26, 2022 | 51.47 | 52.90 | 49.84 | 50.55 | 4,794,813 | -4.76(-8.61%) |
Apr 25, 2022 | 53.76 | 55.45 | 53.21 | 55.31 | 3,105,164 | +0.32(+0.58%) |
Apr 22, 2022 | 56.31 | 56.61 | 54.83 | 55.00 | 2,172,868 | -1.35(-2.39%) |
Apr 21, 2022 | 59.81 | 59.89 | 55.93 | 56.35 | 2,172,221 | -2.71(-4.58%) |
Apr 20, 2022 | 59.47 | 60.57 | 59.02 | 59.05 | 2,017,487 | -0.28(-0.47%) |
Apr 19, 2022 | 57.96 | 59.44 | 57.80 | 59.33 | 1,192,468 | +1.68(+2.91%) |
Apr 18, 2022 | 57.11 | 58.01 | 56.90 | 57.66 | 1,289,363 | +0.69(+1.21%) |
Apr 14, 2022 | 57.69 | 58.24 | 56.73 | 56.97 | 1,257,195 | -1.00(-1.72%) |
Apr 13, 2022 | 56.64 | 57.98 | 56.29 | 57.97 | 1,064,825 | +0.72(+1.27%) |
Apr 12, 2022 | 57.69 | 58.98 | 56.64 | 57.24 | 901,910 | -0.91(-1.57%) |
Apr 11, 2022 | 57.91 | 59.42 | 57.80 | 58.16 | 1,037,943 | +0.31(+0.53%) |
Apr 08, 2022 | 57.66 | 58.25 | 57.06 | 57.85 | 982,132 | +0.64(+1.12%) |
Apr 07, 2022 | 57.56 | 57.90 | 56.15 | 57.21 | 1,207,746 | -0.44(-0.77%) |
Apr 06, 2022 | 57.96 | 58.31 | 57.20 | 57.65 | 1,731,971 | -0.66(-1.13%) |
Apr 05, 2022 | 58.00 | 58.79 | 57.76 | 58.31 | 1,528,781 | +0.27(+0.47%) |
Apr 04, 2022 | 58.21 | 58.81 | 56.83 | 58.04 | 1,347,880 | -0.18(-0.31%) |
Apr 01, 2022 | 60.31 | 60.89 | 58.19 | 58.22 | 2,738,428 | -1.14(-1.92%) |
Mar 31, 2022 | 60.87 | 61.36 | 59.33 | 59.36 | 1,741,926 | -1.64(-2.69%) |
Mar 30, 2022 | 63.26 | 63.36 | 59.99 | 61.00 | 1,388,404 | -2.15(-3.40%) |
Mar 29, 2022 | 64.26 | 64.51 | 62.74 | 63.15 | 1,420,161 | +0.01(+0.01%) |
Mar 28, 2022 | 63.93 | 64.03 | 62.13 | 63.14 | 1,484,687 | -1.22(-1.90%) |
Mar 25, 2022 | 62.17 | 64.44 | 62.07 | 64.36 | 2,205,051 | +2.26(+3.65%) |
Mar 24, 2022 | 61.72 | 62.20 | 61.18 | 62.10 | 1,468,298 | +0.80(+1.30%) |
Mar 23, 2022 | 62.24 | 62.51 | 61.15 | 61.30 | 1,655,094 | -1.66(-2.63%) |
Mar 22, 2022 | 62.39 | 63.42 | 61.98 | 62.96 | 1,993,544 | +1.60(+2.61%) |
Mar 21, 2022 | 61.87 | 62.71 | 60.43 | 61.35 | 1,965,630 | -0.08(-0.13%) |
Mar 18, 2022 | 61.72 | 61.85 | 59.50 | 61.43 | 4,567,736 | -0.44(-0.72%) |
Mar 17, 2022 | 60.71 | 61.99 | 59.84 | 61.88 | 2,081,358 | -0.47(-0.76%) |
Mar 16, 2022 | 60.17 | 62.47 | 59.71 | 62.35 | 2,208,173 | +3.17(+5.35%) |
Mar 15, 2022 | 59.11 | 59.72 | 58.08 | 59.18 | 1,234,134 | +0.33(+0.55%) |
Mar 14, 2022 | 59.34 | 60.48 | 58.45 | 58.85 | 1,684,455 | +0.72(+1.23%) |
Mar 11, 2022 | 58.92 | 60.14 | 58.06 | 58.14 | 1,257,097 | -0.28(-0.48%) |
Mar 10, 2022 | 58.39 | 59.64 | 57.68 | 58.42 | 1,359,067 | -0.55(-0.94%) |
Mar 09, 2022 | 58.84 | 59.75 | 58.04 | 58.97 | 1,556,254 | +2.43(+4.29%) |
Mar 08, 2022 | 57.13 | 58.46 | 55.91 | 56.54 | 1,875,989 | +0.20(+0.35%) |
Mar 07, 2022 | 58.41 | 59.11 | 56.32 | 56.35 | 2,005,113 | -2.86(-4.83%) |
Mar 04, 2022 | 60.31 | 60.31 | 58.38 | 59.21 | 1,944,479 | -2.36(-3.84%) |
Mar 03, 2022 | 62.10 | 63.02 | 61.01 | 61.57 | 2,069,692 | -0.34(-0.56%) |
Mar 02, 2022 | 59.63 | 63.15 | 59.41 | 61.91 | 2,137,209 | +3.11(+5.30%) |
Mar 01, 2022 | 63.63 | 63.63 | 58.16 | 58.80 | 3,560,778 | -5.39(-8.39%) |
Feb 28, 2022 | 62.28 | 64.28 | 62.11 | 64.19 | 1,913,441 | -0.09(-0.14%) |
Feb 25, 2022 | 60.95 | 64.68 | 62.65 | 64.28 | 2,143,750 | +3.64(+6.00%) |
Feb 24, 2022 | 60.27 | 60.79 | 57.86 | 60.64 | 3,180,976 | -2.48(-3.93%) |
Feb 23, 2022 | 64.73 | 65.16 | 62.70 | 63.12 | 1,268,803 | -1.07(-1.66%) |
Feb 22, 2022 | 63.82 | 65.06 | 63.60 | 64.19 | 1,351,110 | +0.15(+0.24%) |
Feb 18, 2022 | 64.03 | 0 | -0.45(-0.70%) | |||
Feb 17, 2022 | 66.36 | 66.41 | 64.30 | 64.49 | 1,225,934 | -2.44(-3.64%) |
Feb 16, 2022 | 66.49 | 67.77 | 66.28 | 66.92 | 1,359,245 | -0.02(-0.03%) |
Feb 15, 2022 | 66.09 | 67.43 | 65.66 | 66.94 | 1,811,012 | +1.76(+2.69%) |
Feb 14, 2022 | 66.91 | 67.82 | 64.40 | 65.18 | 2,243,317 | -0.77(-1.17%) |
Feb 11, 2022 | 66.17 | 67.71 | 65.42 | 65.96 | 1,361,246 | -0.81(-1.21%) |
Feb 10, 2022 | 66.03 | 67.96 | 65.85 | 66.77 | 2,835,706 | +1.06(+1.62%) |
Feb 09, 2022 | 66.53 | 66.61 | 65.40 | 65.71 | 1,501,072 | -0.93(-1.39%) |
Feb 08, 2022 | 65.25 | 66.97 | 64.68 | 66.63 | 2,218,844 | +2.09(+3.24%) |
Feb 07, 2022 | 64.26 | 64.91 | 63.69 | 64.54 | 898,505 | +0.43(+0.67%) |
Feb 04, 2022 | 62.43 | 64.71 | 62.21 | 64.11 | 1,340,339 | +2.04(+3.29%) |
Feb 03, 2022 | 62.33 | 62.07 | 1,379,995 | -0.36(-0.58%) | ||
Feb 02, 2022 | 62.07 | 62.62 | 61.41 | 62.43 | 1,052,530 | +0.23(+0.36%) |