Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.54 | 60.03 | 58.28 | 58.57 | 10,979 | -0.51(-0.87%) |
Apr 28, 2022 | 59.77 | 59.77 | 58.27 | 59.08 | 13,235 | +0.27(+0.45%) |
Apr 27, 2022 | 59.45 | 59.65 | 58.64 | 58.82 | 14,341 | -0.36(-0.62%) |
Apr 26, 2022 | 60.53 | 60.53 | 58.95 | 59.18 | 10,261 | -1.13(-1.88%) |
Apr 25, 2022 | 59.16 | 60.49 | 58.57 | 60.31 | 13,392 | +0.46(+0.77%) |
Apr 22, 2022 | 61.57 | 61.57 | 59.50 | 59.85 | 7,498 | -1.72(-2.80%) |
Apr 21, 2022 | 62.43 | 62.51 | 61.28 | 61.57 | 10,261 | -0.86(-1.37%) |
Apr 20, 2022 | 62.31 | 62.52 | 61.95 | 62.43 | 3,519 | +0.86(+1.39%) |
Apr 19, 2022 | 60.30 | 61.91 | 60.30 | 61.57 | 27,048 | +1.28(+2.12%) |
Apr 18, 2022 | 60.70 | 61.82 | 60.29 | 60.29 | 13,133 | -0.22(-0.36%) |
Apr 14, 2022 | 60.39 | 60.91 | 60.20 | 60.51 | 4,719 | -0.03(-0.05%) |
Apr 13, 2022 | 59.56 | 60.64 | 59.56 | 60.54 | 4,195 | +1.28(+2.16%) |
Apr 12, 2022 | 59.28 | 59.93 | 59.26 | 59.26 | 8,145 | -0.02(-0.03%) |
Apr 11, 2022 | 60.97 | 61.03 | 59.21 | 59.28 | 11,907 | -1.36(-2.24%) |
Apr 08, 2022 | 62.34 | 62.34 | 60.64 | 60.64 | 5,510 | -1.12(-1.82%) |
Apr 07, 2022 | 62.15 | 62.30 | 61.04 | 61.76 | 6,490 | -0.42(-0.68%) |
Apr 06, 2022 | 61.46 | 62.92 | 61.46 | 62.18 | 15,509 | -0.85(-1.35%) |
Apr 05, 2022 | 61.97 | 63.53 | 61.16 | 63.04 | 21,878 | +0.32(+0.52%) |
Apr 04, 2022 | 63.77 | 63.77 | 61.40 | 62.71 | 21,172 | -0.66(-1.04%) |
Apr 01, 2022 | 61.95 | 63.57 | 61.61 | 63.37 | 15,782 | +1.14(+1.83%) |
Mar 31, 2022 | 61.48 | 63.42 | 61.48 | 62.23 | 17,431 | +1.08(+1.77%) |
Mar 30, 2022 | 63.15 | 63.54 | 61.00 | 61.15 | 6,387 | -1.80(-2.85%) |
Mar 29, 2022 | 59.71 | 63.78 | 59.31 | 62.95 | 22,316 | +2.30(+3.79%) |
Mar 28, 2022 | 61.77 | 61.77 | 59.41 | 60.65 | 12,478 | -1.08(-1.75%) |
Mar 25, 2022 | 63.95 | 63.95 | 61.73 | 61.73 | 15,051 | -2.19(-3.42%) |
Mar 24, 2022 | 60.89 | 64.27 | 60.89 | 63.92 | 33,375 | +2.74(+4.47%) |
Mar 23, 2022 | 58.98 | 61.82 | 58.71 | 61.18 | 66,172 | +2.80(+4.79%) |
Mar 22, 2022 | 59.35 | 59.62 | 58.08 | 58.38 | 21,543 | -0.25(-0.42%) |
Mar 21, 2022 | 59.51 | 60.37 | 58.62 | 58.63 | 20,121 | -0.15(-0.25%) |
Mar 18, 2022 | 59.13 | 59.72 | 58.64 | 58.78 | 34,435 | +0.01(+0.02%) |
Mar 17, 2022 | 59.44 | 60.99 | 58.77 | 58.77 | 23,456 | +0.27(+0.47%) |
Mar 16, 2022 | 60.71 | 61.49 | 58.49 | 58.49 | 23,059 | -1.41(-2.36%) |
Mar 15, 2022 | 58.87 | 60.52 | 57.89 | 59.91 | 10,980 | +1.63(+2.80%) |
Mar 14, 2022 | 59.54 | 59.54 | 57.80 | 58.28 | 7,440 | -0.09(-0.15%) |
Mar 11, 2022 | 61.44 | 61.44 | 58.36 | 58.36 | 8,199 | -1.39(-2.33%) |
Mar 10, 2022 | 61.15 | 61.19 | 59.35 | 59.76 | 6,675 | -2.79(-4.46%) |
Mar 09, 2022 | 61.18 | 62.92 | 60.88 | 62.55 | 14,288 | +1.62(+2.66%) |
Mar 08, 2022 | 59.97 | 63.11 | 59.97 | 60.93 | 14,001 | +0.88(+1.47%) |
Mar 07, 2022 | 58.06 | 61.66 | 58.06 | 60.04 | 15,492 | +2.14(+3.69%) |
Mar 04, 2022 | 56.03 | 58.51 | 55.65 | 57.90 | 15,394 | +2.83(+5.13%) |
Mar 03, 2022 | 55.01 | 55.84 | 55.00 | 55.08 | 9,914 | +0.06(+0.11%) |
Mar 02, 2022 | 55.14 | 55.93 | 54.74 | 55.02 | 7,678 | +0.78(+1.45%) |
Mar 01, 2022 | 54.37 | 56.32 | 54.23 | 54.23 | 8,576 | -0.47(-0.86%) |
Feb 28, 2022 | 56.25 | 56.25 | 54.68 | 54.70 | 6,878 | -1.30(-2.33%) |
Feb 25, 2022 | 55.64 | 56.38 | 55.05 | 56.01 | 2,038 | +0.06(+0.11%) |
Feb 24, 2022 | 54.92 | 57.15 | 53.94 | 55.95 | 10,493 | +1.25(+2.28%) |
Feb 23, 2022 | 56.12 | 56.12 | 54.63 | 54.70 | 6,605 | -0.70(-1.26%) |
Feb 22, 2022 | 55.39 | 55.40 | 54.32 | 55.40 | 7,890 | +0.37(+0.68%) |
Feb 18, 2022 | 55.03 | 0 | +0.08(+0.14%) | |||
Feb 17, 2022 | 55.95 | 55.95 | 54.95 | 54.95 | 3,721 | -2.43(-4.24%) |
Feb 16, 2022 | 56.92 | 57.84 | 56.19 | 57.38 | 5,140 | +0.33(+0.58%) |
Feb 15, 2022 | 57.65 | 58.18 | 56.55 | 57.05 | 5,336 | +1.22(+2.18%) |
Feb 14, 2022 | 55.83 | 56.17 | 55.83 | 55.83 | 4,683 | +0.00(+0.00%) |
Feb 11, 2022 | 57.40 | 57.40 | 55.04 | 55.83 | 9,105 | -0.71(-1.25%) |
Feb 10, 2022 | 57.55 | 57.55 | 56.54 | 56.54 | 7,182 | -1.62(-2.78%) |
Feb 09, 2022 | 59.20 | 59.20 | 57.99 | 58.16 | 7,142 | -0.30(-0.52%) |
Feb 08, 2022 | 57.99 | 58.98 | 57.99 | 58.46 | 11,249 | +0.56(+0.97%) |
Feb 07, 2022 | 58.88 | 60.05 | 57.90 | 57.90 | 10,627 | -1.41(-2.38%) |
Feb 04, 2022 | 58.58 | 60.21 | 58.35 | 59.32 | 6,903 | +1.22(+2.09%) |
Feb 03, 2022 | 58.69 | 58.74 | 57.94 | 58.10 | 7,754 | -0.39(-0.67%) |
Feb 02, 2022 | 58.72 | 58.94 | 57.91 | 58.49 | 7,695 | +0.45(+0.78%) |