Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 52.25 | 52.36 | 50.74 | 50.84 | 2,873,821 | -1.67(-3.19%) |
Apr 28, 2022 | 51.88 | 52.73 | 51.50 | 52.51 | 4,148,989 | +0.81(+1.56%) |
Apr 27, 2022 | 52.12 | 52.80 | 51.64 | 51.70 | 6,440,200 | -0.52(-1.00%) |
Apr 26, 2022 | 53.82 | 53.97 | 52.20 | 52.23 | 2,785,871 | -1.61(-2.98%) |
Apr 25, 2022 | 53.63 | 54.07 | 53.21 | 53.83 | 3,646,036 | -0.07(-0.13%) |
Apr 22, 2022 | 54.66 | 54.98 | 53.87 | 53.90 | 2,570,550 | -0.84(-1.53%) |
Apr 21, 2022 | 55.92 | 56.09 | 54.50 | 54.74 | 3,223,324 | -1.09(-1.95%) |
Apr 20, 2022 | 57.99 | 57.99 | 55.48 | 55.83 | 3,902,831 | -2.66(-4.55%) |
Apr 19, 2022 | 57.43 | 58.53 | 57.43 | 58.48 | 1,951,852 | +0.87(+1.51%) |
Apr 18, 2022 | 57.35 | 57.77 | 57.07 | 57.61 | 1,403,660 | -0.07(-0.12%) |
Apr 14, 2022 | 58.70 | 58.91 | 57.64 | 57.68 | 1,320,397 | -0.92(-1.57%) |
Apr 13, 2022 | 58.30 | 58.73 | 57.83 | 58.60 | 1,228,206 | +0.43(+0.74%) |
Apr 12, 2022 | 59.15 | 59.53 | 57.89 | 58.17 | 2,068,590 | -0.73(-1.25%) |
Apr 11, 2022 | 58.92 | 59.19 | 57.89 | 58.90 | 2,533,357 | -0.35(-0.59%) |
Apr 08, 2022 | 59.42 | 59.59 | 58.89 | 59.25 | 1,784,923 | +0.14(+0.23%) |
Apr 07, 2022 | 59.07 | 59.40 | 58.68 | 59.12 | 2,040,609 | -0.19(-0.32%) |
Apr 06, 2022 | 58.28 | 59.50 | 58.01 | 59.31 | 2,734,309 | +0.50(+0.85%) |
Apr 05, 2022 | 58.77 | 59.66 | 58.70 | 58.81 | 2,608,613 | -0.10(-0.18%) |
Apr 04, 2022 | 58.87 | 59.23 | 58.47 | 58.91 | 2,705,905 | +0.14(+0.24%) |
Apr 01, 2022 | 58.09 | 58.82 | 57.55 | 58.77 | 1,971,270 | +1.20(+2.09%) |
Mar 31, 2022 | 58.99 | 59.40 | 57.46 | 57.57 | 3,340,564 | -1.19(-2.02%) |
Mar 30, 2022 | 58.46 | 59.05 | 58.21 | 58.76 | 2,557,084 | +0.18(+0.31%) |
Mar 29, 2022 | 57.74 | 58.83 | 57.74 | 58.58 | 2,385,769 | +1.22(+2.13%) |
Mar 28, 2022 | 56.54 | 57.38 | 56.54 | 57.35 | 1,364,731 | +0.73(+1.29%) |
Mar 25, 2022 | 56.63 | 56.86 | 56.27 | 56.62 | 1,435,281 | +0.21(+0.37%) |
Mar 24, 2022 | 56.43 | 56.63 | 56.00 | 56.41 | 1,039,750 | +0.16(+0.28%) |
Mar 23, 2022 | 57.23 | 57.23 | 56.22 | 56.26 | 1,535,792 | -1.09(-1.90%) |
Mar 22, 2022 | 57.50 | 57.64 | 56.84 | 57.34 | 2,133,577 | -0.04(-0.07%) |
Mar 21, 2022 | 57.90 | 57.97 | 57.06 | 57.39 | 1,621,711 | -0.51(-0.89%) |
Mar 18, 2022 | 57.06 | 58.12 | 56.92 | 57.90 | 2,939,505 | +1.01(+1.78%) |
Mar 17, 2022 | 55.98 | 56.90 | 55.85 | 56.89 | 1,587,633 | +0.90(+1.60%) |
Mar 16, 2022 | 55.17 | 56.24 | 54.73 | 55.99 | 1,813,488 | +1.21(+2.21%) |
Mar 15, 2022 | 54.23 | 54.93 | 53.94 | 54.78 | 2,187,919 | +0.97(+1.80%) |
Mar 14, 2022 | 53.66 | 54.20 | 53.37 | 53.81 | 3,290,388 | +0.55(+1.04%) |
Mar 11, 2022 | 54.29 | 54.42 | 53.24 | 53.26 | 2,186,059 | -0.54(-1.00%) |
Mar 10, 2022 | 53.74 | 54.05 | 52.52 | 53.80 | 2,721,512 | -0.63(-1.16%) |
Mar 09, 2022 | 54.35 | 54.76 | 53.74 | 54.43 | 2,762,616 | +1.18(+2.22%) |
Mar 08, 2022 | 53.98 | 54.51 | 52.42 | 53.25 | 4,902,978 | -1.09(-2.00%) |
Mar 07, 2022 | 55.29 | 55.50 | 54.24 | 54.33 | 3,783,784 | -1.02(-1.84%) |
Mar 04, 2022 | 55.34 | 55.40 | 54.58 | 55.35 | 3,530,573 | -0.31(-0.55%) |
Mar 03, 2022 | 55.92 | 56.06 | 55.21 | 55.66 | 1,790,002 | +0.13(+0.24%) |
Mar 02, 2022 | 55.30 | 56.06 | 55.01 | 55.53 | 2,398,265 | +0.67(+1.22%) |
Mar 01, 2022 | 55.18 | 55.55 | 54.52 | 54.86 | 2,397,252 | -0.37(-0.68%) |
Feb 28, 2022 | 55.06 | 55.75 | 54.73 | 55.23 | 3,374,498 | -0.51(-0.91%) |
Feb 25, 2022 | 55.14 | 55.90 | 55.09 | 55.74 | 2,958,052 | +0.82(+1.49%) |
Feb 24, 2022 | 52.06 | 55.17 | 51.96 | 54.92 | 3,724,166 | +0.65(+1.19%) |
Feb 23, 2022 | 54.91 | 55.38 | 54.09 | 54.28 | 2,712,914 | -0.25(-0.46%) |
Feb 22, 2022 | 54.38 | 55.43 | 54.32 | 54.53 | 3,287,030 | -0.83(-1.50%) |
Feb 18, 2022 | 55.36 | 0 | -0.11(-0.20%) | |||
Feb 17, 2022 | 56.11 | 56.19 | 55.38 | 55.47 | 2,238,015 | -0.90(-1.59%) |
Feb 16, 2022 | 56.30 | 56.64 | 55.90 | 56.36 | 2,101,323 | -0.12(-0.22%) |
Feb 15, 2022 | 56.47 | 56.91 | 56.23 | 56.49 | 2,434,983 | +1.00(+1.81%) |
Feb 14, 2022 | 55.71 | 56.02 | 55.10 | 55.48 | 2,952,069 | -0.14(-0.26%) |
Feb 11, 2022 | 57.18 | 57.31 | 55.47 | 55.62 | 3,413,602 | -1.55(-2.71%) |
Feb 10, 2022 | 56.95 | 58.28 | 56.69 | 57.18 | 2,658,827 | -0.80(-1.37%) |
Feb 09, 2022 | 58.12 | 58.96 | 57.51 | 57.97 | 3,064,110 | +0.58(+1.01%) |
Feb 08, 2022 | 57.37 | 57.61 | 56.37 | 57.40 | 2,253,925 | -0.24(-0.41%) |
Feb 07, 2022 | 58.30 | 58.41 | 57.44 | 57.63 | 2,762,786 | -0.01(-0.02%) |
Feb 04, 2022 | 57.36 | 58.36 | 57.20 | 57.64 | 2,541,133 | +0.19(+0.33%) |
Feb 03, 2022 | 58.16 | 57.39 | 57.45 | 1,988,055 | -1.40(-2.39%) | |
Feb 02, 2022 | 58.34 | 58.98 | 58.27 | 58.85 | 2,546,906 | +0.73(+1.25%) |