Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.91 | 61.17 | 59.23 | 59.63 | 415,553 | -0.82(-1.36%) |
Apr 28, 2022 | 60.15 | 61.25 | 58.70 | 60.45 | 275,727 | +1.00(+1.68%) |
Apr 27, 2022 | 59.23 | 60.31 | 58.70 | 59.45 | 287,733 | +0.34(+0.58%) |
Apr 26, 2022 | 59.24 | 60.21 | 59.01 | 59.11 | 338,804 | -0.87(-1.45%) |
Apr 25, 2022 | 59.79 | 60.54 | 58.71 | 59.98 | 490,216 | -0.07(-0.12%) |
Apr 22, 2022 | 61.09 | 61.57 | 59.94 | 60.05 | 456,106 | -1.07(-1.75%) |
Apr 21, 2022 | 62.09 | 62.34 | 60.80 | 61.12 | 340,103 | -0.17(-0.28%) |
Apr 20, 2022 | 61.73 | 62.79 | 61.19 | 61.29 | 309,914 | -0.03(-0.05%) |
Apr 19, 2022 | 59.23 | 61.52 | 59.12 | 61.32 | 492,754 | +2.36(+4.00%) |
Apr 18, 2022 | 58.34 | 59.53 | 57.72 | 58.96 | 340,926 | +0.42(+0.72%) |
Apr 14, 2022 | 58.59 | 59.35 | 57.92 | 58.54 | 241,437 | +0.07(+0.12%) |
Apr 13, 2022 | 57.58 | 58.97 | 57.58 | 58.47 | 299,685 | +1.07(+1.86%) |
Apr 12, 2022 | 57.78 | 58.81 | 57.03 | 57.40 | 352,920 | +0.92(+1.63%) |
Apr 11, 2022 | 55.25 | 56.90 | 55.25 | 56.48 | 320,763 | +0.69(+1.24%) |
Apr 08, 2022 | 55.67 | 56.91 | 55.16 | 55.79 | 290,313 | +0.21(+0.38%) |
Apr 07, 2022 | 55.81 | 56.51 | 55.06 | 55.58 | 345,727 | -0.39(-0.70%) |
Apr 06, 2022 | 56.81 | 57.24 | 55.58 | 55.97 | 345,083 | -1.31(-2.29%) |
Apr 05, 2022 | 58.24 | 59.05 | 57.00 | 57.28 | 325,292 | -1.13(-1.93%) |
Apr 04, 2022 | 59.02 | 59.17 | 58.16 | 58.41 | 279,010 | -0.77(-1.30%) |
Apr 01, 2022 | 59.60 | 59.98 | 58.55 | 59.18 | 227,969 | -0.10(-0.17%) |
Mar 31, 2022 | 61.04 | 61.68 | 59.15 | 59.28 | 344,119 | -1.81(-2.96%) |
Mar 30, 2022 | 63.01 | 63.01 | 60.96 | 61.09 | 353,881 | -1.07(-1.72%) |
Mar 29, 2022 | 61.70 | 63.63 | 61.70 | 62.16 | 348,294 | +0.64(+1.04%) |
Mar 28, 2022 | 60.45 | 61.55 | 60.15 | 61.52 | 247,981 | +1.01(+1.67%) |
Mar 25, 2022 | 60.63 | 61.08 | 59.58 | 60.51 | 287,388 | +0.23(+0.38%) |
Mar 24, 2022 | 60.81 | 62.31 | 59.77 | 60.28 | 331,346 | -0.57(-0.94%) |
Mar 23, 2022 | 61.88 | 62.61 | 60.79 | 60.85 | 271,313 | -1.41(-2.26%) |
Mar 22, 2022 | 62.67 | 63.43 | 61.68 | 62.26 | 291,061 | -0.01(-0.02%) |
Mar 21, 2022 | 62.39 | 62.67 | 61.67 | 62.27 | 291,437 | -0.47(-0.75%) |
Mar 18, 2022 | 62.57 | 63.00 | 61.48 | 62.74 | 550,136 | -0.12(-0.19%) |
Mar 17, 2022 | 61.80 | 63.60 | 61.80 | 62.86 | 401,090 | +0.60(+0.96%) |
Mar 16, 2022 | 61.78 | 63.64 | 60.69 | 62.26 | 610,334 | +0.81(+1.32%) |
Mar 15, 2022 | 60.19 | 61.59 | 59.74 | 61.45 | 340,787 | +1.84(+3.09%) |
Mar 14, 2022 | 60.00 | 60.58 | 59.34 | 59.61 | 390,475 | +0.41(+0.69%) |
Mar 11, 2022 | 59.12 | 60.08 | 59.02 | 59.20 | 366,628 | +0.22(+0.37%) |
Mar 10, 2022 | 57.14 | 59.00 | 56.84 | 58.98 | 237,623 | +0.60(+1.03%) |
Mar 09, 2022 | 57.41 | 58.81 | 56.91 | 58.38 | 241,072 | +2.36(+4.21%) |
Mar 08, 2022 | 55.45 | 57.24 | 54.60 | 56.02 | 790,607 | +0.81(+1.47%) |
Mar 07, 2022 | 58.87 | 58.91 | 54.98 | 55.21 | 349,625 | -3.53(-6.01%) |
Mar 04, 2022 | 59.43 | 59.43 | 57.86 | 58.74 | 276,596 | -1.09(-1.82%) |
Mar 03, 2022 | 60.30 | 60.87 | 58.95 | 59.83 | 399,788 | -0.32(-0.53%) |
Mar 02, 2022 | 59.60 | 60.48 | 58.26 | 60.15 | 360,922 | +0.94(+1.59%) |
Mar 01, 2022 | 59.30 | 59.99 | 58.65 | 59.21 | 597,172 | -0.48(-0.80%) |
Feb 28, 2022 | 57.59 | 59.79 | 57.59 | 59.69 | 445,869 | +1.42(+2.44%) |
Feb 25, 2022 | 56.91 | 58.52 | 57.30 | 58.27 | 340,862 | +1.25(+2.19%) |
Feb 24, 2022 | 52.94 | 57.06 | 52.02 | 57.02 | 487,291 | +3.46(+6.46%) |
Feb 23, 2022 | 55.72 | 56.31 | 53.40 | 53.56 | 308,410 | -1.93(-3.48%) |
Feb 22, 2022 | 56.61 | 56.98 | 55.29 | 55.49 | 351,802 | -0.96(-1.70%) |
Feb 18, 2022 | 56.45 | 0 | -0.35(-0.62%) | |||
Feb 17, 2022 | 58.06 | 58.06 | 56.46 | 56.80 | 349,440 | -1.63(-2.79%) |
Feb 16, 2022 | 55.92 | 58.49 | 55.92 | 58.43 | 465,236 | +2.34(+4.17%) |
Feb 15, 2022 | 55.19 | 56.15 | 55.05 | 56.09 | 360,235 | +1.35(+2.47%) |
Feb 14, 2022 | 55.29 | 55.95 | 54.24 | 54.74 | 412,257 | -0.55(-0.99%) |
Feb 11, 2022 | 55.68 | 56.31 | 54.90 | 55.29 | 300,218 | -0.25(-0.45%) |
Feb 10, 2022 | 54.41 | 56.23 | 53.57 | 55.54 | 590,798 | +0.08(+0.14%) |
Feb 09, 2022 | 54.78 | 55.54 | 54.78 | 55.46 | 473,746 | +1.28(+2.36%) |
Feb 08, 2022 | 53.21 | 54.56 | 53.13 | 54.18 | 603,988 | +1.08(+2.03%) |
Feb 07, 2022 | 53.65 | 53.97 | 52.96 | 53.10 | 401,318 | -0.78(-1.45%) |
Feb 04, 2022 | 53.99 | 55.55 | 53.11 | 53.88 | 677,279 | -0.72(-1.32%) |
Feb 03, 2022 | 53.70 | 54.60 | 469,649 | -0.44(-0.80%) | ||
Feb 02, 2022 | 55.00 | 55.53 | 53.95 | 55.04 | 570,309 | +0.09(+0.16%) |