Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.98 | 53.98 | 52.28 | 52.45 | 4,502 | -1.52(-2.82%) |
Apr 28, 2022 | 53.49 | 54.01 | 53.20 | 53.98 | 22,358 | +0.74(+1.40%) |
Apr 27, 2022 | 53.07 | 53.72 | 53.07 | 53.23 | 6,209 | +0.01(+0.01%) |
Apr 26, 2022 | 54.02 | 54.51 | 52.82 | 53.23 | 47,909 | -1.72(-3.13%) |
Apr 25, 2022 | 54.48 | 54.95 | 53.41 | 54.95 | 5,691 | +0.06(+0.10%) |
Apr 22, 2022 | 55.70 | 55.81 | 54.87 | 54.89 | 5,143 | -1.19(-2.13%) |
Apr 21, 2022 | 57.40 | 57.53 | 55.86 | 56.08 | 6,990 | -0.94(-1.66%) |
Apr 20, 2022 | 57.13 | 57.56 | 57.02 | 57.02 | 5,654 | +0.38(+0.68%) |
Apr 19, 2022 | 55.34 | 56.77 | 55.34 | 56.64 | 20,014 | +1.89(+3.46%) |
Apr 18, 2022 | 54.26 | 54.92 | 54.26 | 54.75 | 8,581 | +0.06(+0.10%) |
Apr 14, 2022 | 55.25 | 55.26 | 54.43 | 54.69 | 5,707 | -0.53(-0.95%) |
Apr 13, 2022 | 54.41 | 55.22 | 54.18 | 55.22 | 6,721 | +0.77(+1.42%) |
Apr 12, 2022 | 54.80 | 55.42 | 54.19 | 54.45 | 8,320 | -0.39(-0.70%) |
Apr 11, 2022 | 55.43 | 55.46 | 54.79 | 54.83 | 7,300 | +0.20(+0.36%) |
Apr 08, 2022 | 54.78 | 55.25 | 54.58 | 54.64 | 6,958 | -0.00(-0.01%) |
Apr 07, 2022 | 54.82 | 54.99 | 54.28 | 54.64 | 4,682 | -0.90(-1.62%) |
Apr 06, 2022 | 55.53 | 55.81 | 55.37 | 55.54 | 4,630 | -0.51(-0.91%) |
Apr 05, 2022 | 56.76 | 56.85 | 56.03 | 56.05 | 28,487 | -0.79(-1.39%) |
Apr 04, 2022 | 57.13 | 57.13 | 56.12 | 56.84 | 5,311 | -0.42(-0.74%) |
Apr 01, 2022 | 58.43 | 58.43 | 56.94 | 57.26 | 5,423 | -0.42(-0.73%) |
Mar 31, 2022 | 58.68 | 59.01 | 57.59 | 57.68 | 7,476 | -0.97(-1.66%) |
Mar 30, 2022 | 60.36 | 60.54 | 58.19 | 58.66 | 12,179 | -1.71(-2.83%) |
Mar 29, 2022 | 60.28 | 60.71 | 59.85 | 60.36 | 10,666 | +1.18(+2.00%) |
Mar 28, 2022 | 59.80 | 59.80 | 58.41 | 59.18 | 7,062 | -0.63(-1.05%) |
Mar 25, 2022 | 58.88 | 59.84 | 58.73 | 59.81 | 3,719 | +1.68(+2.90%) |
Mar 24, 2022 | 58.70 | 58.70 | 58.12 | 58.12 | 3,443 | +0.08(+0.15%) |
Mar 23, 2022 | 59.46 | 59.47 | 58.04 | 58.04 | 25,888 | -2.13(-3.53%) |
Mar 22, 2022 | 60.26 | 60.74 | 59.99 | 60.16 | 4,441 | +1.00(+1.69%) |
Mar 21, 2022 | 60.29 | 60.29 | 58.83 | 59.17 | 5,444 | -0.18(-0.31%) |
Mar 18, 2022 | 60.21 | 60.21 | 58.41 | 59.35 | 6,396 | -0.32(-0.54%) |
Mar 17, 2022 | 59.10 | 59.99 | 59.10 | 59.67 | 19,415 | -0.80(-1.32%) |
Mar 16, 2022 | 60.35 | 60.77 | 59.88 | 60.47 | 13,309 | +1.58(+2.68%) |
Mar 15, 2022 | 59.26 | 59.26 | 58.28 | 58.89 | 14,536 | +0.00(+0.01%) |
Mar 14, 2022 | 59.71 | 60.02 | 58.69 | 58.89 | 7,139 | -0.06(-0.10%) |
Mar 11, 2022 | 59.54 | 59.58 | 58.93 | 58.95 | 13,996 | +0.45(+0.77%) |
Mar 10, 2022 | 58.33 | 58.70 | 57.90 | 58.50 | 7,575 | +0.07(+0.11%) |
Mar 09, 2022 | 57.32 | 58.87 | 57.32 | 58.43 | 10,743 | +1.36(+2.38%) |
Mar 08, 2022 | 56.96 | 58.18 | 56.30 | 57.08 | 9,670 | +0.75(+1.34%) |
Mar 07, 2022 | 57.56 | 57.83 | 56.32 | 56.32 | 20,828 | -2.11(-3.60%) |
Mar 04, 2022 | 59.87 | 59.87 | 57.81 | 58.43 | 18,569 | -2.34(-3.86%) |
Mar 03, 2022 | 60.64 | 61.14 | 60.33 | 60.77 | 6,975 | -0.43(-0.71%) |
Mar 02, 2022 | 59.36 | 61.33 | 59.36 | 61.21 | 6,877 | +2.61(+4.46%) |
Mar 01, 2022 | 60.22 | 60.22 | 58.10 | 58.60 | 10,066 | -2.78(-4.53%) |
Feb 28, 2022 | 60.72 | 61.43 | 60.58 | 61.38 | 6,749 | -0.26(-0.42%) |
Feb 25, 2022 | 60.56 | 61.79 | 60.43 | 61.64 | 10,217 | +3.27(+5.59%) |
Feb 24, 2022 | 57.97 | 58.46 | 57.19 | 58.38 | 55,188 | -1.90(-3.15%) |
Feb 23, 2022 | 61.74 | 61.74 | 60.24 | 60.27 | 4,939 | -0.76(-1.25%) |
Feb 22, 2022 | 61.30 | 61.75 | 60.77 | 61.03 | 12,675 | -0.58(-0.94%) |
Feb 18, 2022 | 61.61 | 0 | +0.30(+0.48%) | |||
Feb 17, 2022 | 62.43 | 62.43 | 61.20 | 61.32 | 7,860 | -1.75(-2.77%) |
Feb 16, 2022 | 62.80 | 63.21 | 62.69 | 63.06 | 5,773 | +0.08(+0.13%) |
Feb 15, 2022 | 62.08 | 62.98 | 62.08 | 62.98 | 10,251 | +1.63(+2.65%) |
Feb 14, 2022 | 62.31 | 62.31 | 61.16 | 61.35 | 7,544 | -0.59(-0.95%) |
Feb 11, 2022 | 61.77 | 63.15 | 61.45 | 61.94 | 22,133 | -0.29(-0.47%) |
Feb 10, 2022 | 62.41 | 63.20 | 61.91 | 62.23 | 27,773 | -0.12(-0.20%) |
Feb 09, 2022 | 62.91 | 63.24 | 62.18 | 62.35 | 19,941 | -0.80(-1.27%) |
Feb 08, 2022 | 62.33 | 63.20 | 62.20 | 63.16 | 20,455 | +1.68(+2.74%) |
Feb 07, 2022 | 61.21 | 61.83 | 60.80 | 61.48 | 21,821 | +0.24(+0.40%) |
Feb 04, 2022 | 60.98 | 61.55 | 60.32 | 61.23 | 14,055 | +0.81(+1.33%) |
Feb 03, 2022 | 61.23 | 60.24 | 60.43 | 17,366 | -0.02(-0.03%) | |
Feb 02, 2022 | 60.80 | 60.86 | 60.14 | 60.44 | 15,758 | -0.35(-0.57%) |