Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.02 | 57.39 | 55.67 | 55.84 | 6,083,429 | -1.46(-2.55%) |
Apr 28, 2022 | 57.05 | 57.69 | 55.82 | 57.30 | 4,844,571 | +0.88(+1.56%) |
Apr 27, 2022 | 55.23 | 56.78 | 54.84 | 56.43 | 5,227,900 | +1.39(+2.53%) |
Apr 26, 2022 | 56.16 | 56.91 | 54.99 | 55.03 | 4,464,596 | -1.93(-3.38%) |
Apr 25, 2022 | 57.27 | 57.27 | 55.26 | 56.96 | 6,902,090 | -0.73(-1.26%) |
Apr 22, 2022 | 60.13 | 60.13 | 57.59 | 57.69 | 5,097,756 | -2.57(-4.26%) |
Apr 21, 2022 | 62.08 | 62.73 | 60.17 | 60.25 | 4,447,045 | -1.22(-1.99%) |
Apr 20, 2022 | 61.03 | 62.19 | 61.03 | 61.47 | 3,596,476 | +0.76(+1.26%) |
Apr 19, 2022 | 61.22 | 61.68 | 60.31 | 60.71 | 5,332,187 | -0.28(-0.45%) |
Apr 18, 2022 | 59.85 | 61.19 | 59.85 | 60.99 | 2,188,249 | +0.83(+1.38%) |
Apr 14, 2022 | 60.05 | 61.01 | 59.94 | 60.16 | 4,610,027 | +0.05(+0.08%) |
Apr 13, 2022 | 59.37 | 60.18 | 58.98 | 60.11 | 3,548,140 | +0.51(+0.85%) |
Apr 12, 2022 | 59.97 | 60.72 | 59.33 | 59.60 | 3,686,349 | -0.12(-0.21%) |
Apr 11, 2022 | 60.26 | 61.36 | 59.62 | 59.73 | 3,560,531 | -0.53(-0.89%) |
Apr 08, 2022 | 59.46 | 60.58 | 59.16 | 60.26 | 3,290,922 | +1.41(+2.40%) |
Apr 07, 2022 | 58.74 | 59.15 | 57.91 | 58.85 | 3,674,319 | -0.14(-0.24%) |
Apr 06, 2022 | 59.47 | 60.17 | 58.86 | 58.99 | 3,696,539 | -0.61(-1.02%) |
Apr 05, 2022 | 59.50 | 60.57 | 59.50 | 59.60 | 3,045,095 | -0.09(-0.14%) |
Apr 04, 2022 | 60.55 | 60.76 | 59.38 | 59.69 | 3,102,178 | -1.19(-1.96%) |
Apr 01, 2022 | 60.43 | 61.21 | 60.18 | 60.88 | 3,984,442 | +0.97(+1.62%) |
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |
Mar 01, 2022 | 57.48 | 57.59 | 54.34 | 54.95 | 6,824,780 | -3.18(-5.47%) |
Feb 28, 2022 | 58.14 | 59.08 | 57.62 | 58.13 | 8,003,195 | -1.82(-3.04%) |
Feb 25, 2022 | 57.70 | 59.96 | 58.77 | 59.95 | 9,160,002 | +2.64(+4.60%) |
Feb 24, 2022 | 56.34 | 57.51 | 55.22 | 57.31 | 6,612,240 | -1.10(-1.88%) |
Feb 23, 2022 | 58.97 | 59.65 | 58.06 | 58.41 | 5,375,489 | -0.07(-0.11%) |
Feb 22, 2022 | 58.85 | 59.69 | 58.09 | 58.48 | 6,088,133 | -0.11(-0.19%) |
Feb 18, 2022 | 58.59 | 0 | +0.33(+0.57%) | |||
Feb 17, 2022 | 56.90 | 58.70 | 56.53 | 58.26 | 6,484,301 | +0.99(+1.72%) |
Feb 16, 2022 | 56.75 | 57.79 | 56.75 | 57.27 | 3,599,571 | -0.04(-0.07%) |
Feb 15, 2022 | 56.71 | 57.64 | 56.25 | 57.31 | 4,413,484 | +1.32(+2.36%) |
Feb 14, 2022 | 57.65 | 57.98 | 55.56 | 55.99 | 7,684,734 | -1.66(-2.88%) |
Feb 11, 2022 | 59.06 | 59.73 | 57.05 | 57.65 | 7,628,677 | -1.40(-2.38%) |
Feb 10, 2022 | 58.42 | 60.25 | 58.41 | 59.06 | 5,190,148 | -0.18(-0.30%) |
Feb 09, 2022 | 59.66 | 60.31 | 59.18 | 59.24 | 4,698,760 | -0.01(-0.02%) |
Feb 08, 2022 | 59.33 | 59.90 | 59.06 | 59.25 | 5,522,498 | +0.60(+1.02%) |
Feb 07, 2022 | 58.02 | 59.24 | 58.02 | 58.65 | 4,186,109 | +0.76(+1.31%) |
Feb 04, 2022 | 56.33 | 58.48 | 56.33 | 57.89 | 4,388,766 | +1.42(+2.52%) |
Feb 03, 2022 | 57.23 | 56.34 | 56.47 | 3,562,551 | -0.72(-1.26%) | |
Feb 02, 2022 | 55.83 | 57.26 | 55.79 | 57.19 | 5,053,145 | +1.08(+1.93%) |