Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.48 | 68.33 | 65.98 | 66.12 | 901,054 | -1.00(-1.49%) |
Apr 28, 2022 | 65.68 | 67.98 | 65.13 | 67.12 | 1,072,223 | +2.56(+3.97%) |
Apr 27, 2022 | 66.12 | 66.12 | 61.93 | 64.56 | 1,237,000 | +0.27(+0.43%) |
Apr 26, 2022 | 65.06 | 66.05 | 63.95 | 64.29 | 1,406,279 | -1.50(-2.29%) |
Apr 25, 2022 | 63.38 | 66.13 | 62.84 | 65.79 | 1,037,934 | +1.98(+3.10%) |
Apr 22, 2022 | 64.11 | 64.80 | 63.29 | 63.81 | 714,309 | -0.53(-0.82%) |
Apr 21, 2022 | 64.71 | 65.03 | 63.57 | 64.34 | 603,173 | +0.36(+0.56%) |
Apr 20, 2022 | 63.36 | 64.72 | 63.15 | 63.98 | 698,158 | +1.19(+1.90%) |
Apr 19, 2022 | 61.27 | 62.99 | 61.27 | 62.79 | 725,213 | +1.87(+3.07%) |
Apr 18, 2022 | 60.31 | 61.40 | 59.88 | 60.92 | 929,792 | +0.36(+0.59%) |
Apr 14, 2022 | 61.27 | 61.83 | 60.18 | 60.56 | 638,908 | -0.79(-1.30%) |
Apr 13, 2022 | 59.98 | 61.58 | 59.88 | 61.35 | 789,116 | +1.74(+2.92%) |
Apr 12, 2022 | 60.11 | 61.42 | 59.08 | 59.61 | 900,019 | +0.03(+0.05%) |
Apr 11, 2022 | 59.58 | 61.60 | 59.41 | 59.58 | 932,287 | -0.11(-0.19%) |
Apr 08, 2022 | 59.78 | 61.11 | 58.37 | 59.70 | 1,443,891 | -0.77(-1.27%) |
Apr 07, 2022 | 61.98 | 62.27 | 59.79 | 60.46 | 1,185,024 | -1.44(-2.32%) |
Apr 06, 2022 | 63.05 | 63.47 | 60.70 | 61.90 | 1,429,160 | -2.16(-3.37%) |
Apr 05, 2022 | 67.39 | 68.24 | 63.76 | 64.06 | 1,742,945 | -4.76(-6.91%) |
Apr 04, 2022 | 70.00 | 70.51 | 68.49 | 68.82 | 1,122,479 | -1.17(-1.68%) |
Apr 01, 2022 | 74.99 | 75.40 | 68.43 | 69.99 | 1,837,026 | -5.05(-6.73%) |
Mar 31, 2022 | 76.74 | 77.22 | 74.09 | 75.04 | 706,534 | -1.99(-2.58%) |
Mar 30, 2022 | 77.04 | 77.89 | 76.41 | 77.03 | 425,336 | -0.53(-0.68%) |
Mar 29, 2022 | 77.37 | 78.16 | 76.58 | 77.56 | 398,429 | +0.55(+0.71%) |
Mar 28, 2022 | 76.43 | 77.12 | 75.87 | 77.01 | 340,827 | +0.59(+0.77%) |
Mar 25, 2022 | 77.05 | 77.57 | 75.87 | 76.42 | 417,412 | -0.91(-1.17%) |
Mar 24, 2022 | 77.38 | 77.78 | 76.77 | 77.33 | 324,191 | +0.29(+0.38%) |
Mar 23, 2022 | 77.95 | 79.01 | 76.97 | 77.04 | 420,916 | -2.48(-3.12%) |
Mar 22, 2022 | 80.10 | 81.09 | 78.83 | 79.52 | 610,334 | -0.26(-0.33%) |
Mar 21, 2022 | 79.51 | 80.32 | 79.08 | 79.78 | 526,728 | +0.08(+0.09%) |
Mar 18, 2022 | 78.68 | 80.01 | 77.70 | 79.70 | 1,060,567 | +0.46(+0.58%) |
Mar 17, 2022 | 76.90 | 79.25 | 76.57 | 79.24 | 551,599 | +1.50(+1.93%) |
Mar 16, 2022 | 74.63 | 77.81 | 74.63 | 77.74 | 507,650 | +3.40(+4.57%) |
Mar 15, 2022 | 73.64 | 75.18 | 73.60 | 74.34 | 307,008 | +1.05(+1.43%) |
Mar 14, 2022 | 75.20 | 75.28 | 72.58 | 73.29 | 706,595 | -1.62(-2.16%) |
Mar 11, 2022 | 75.50 | 76.08 | 74.75 | 74.91 | 399,050 | +0.22(+0.29%) |
Mar 10, 2022 | 73.91 | 74.69 | 424,279 | -0.61(-0.82%) | ||
Mar 09, 2022 | 73.81 | 75.94 | 73.35 | 75.31 | 519,095 | +3.17(+4.39%) |
Mar 08, 2022 | 72.98 | 73.89 | 71.02 | 72.14 | 519,577 | -0.44(-0.61%) |
Mar 07, 2022 | 74.75 | 74.97 | 72.36 | 72.58 | 695,421 | -2.18(-2.91%) |
Mar 04, 2022 | 75.38 | 75.68 | 74.04 | 74.76 | 545,374 | -1.25(-1.64%) |
Mar 03, 2022 | 76.99 | 77.44 | 75.70 | 76.01 | 459,321 | -0.30(-0.40%) |
Mar 02, 2022 | 74.25 | 77.10 | 74.25 | 76.31 | 735,193 | +2.82(+3.84%) |
Mar 01, 2022 | 74.51 | 75.32 | 72.42 | 73.49 | 762,474 | -1.09(-1.46%) |
Feb 28, 2022 | 72.09 | 75.26 | 72.09 | 74.58 | 556,416 | +1.19(+1.62%) |
Feb 25, 2022 | 71.66 | 74.59 | 72.84 | 73.39 | 693,045 | +1.88(+2.63%) |
Feb 24, 2022 | 67.46 | 71.76 | 67.16 | 71.50 | 691,169 | +1.57(+2.25%) |
Feb 23, 2022 | 72.28 | 72.98 | 69.56 | 69.93 | 772,866 | -2.27(-3.14%) |
Feb 22, 2022 | 73.78 | 74.74 | 72.12 | 72.20 | 721,234 | -2.22(-2.99%) |
Feb 18, 2022 | 74.43 | 0 | +0.60(+0.81%) | |||
Feb 17, 2022 | 75.60 | 75.60 | 73.38 | 73.83 | 1,021,825 | -1.92(-2.54%) |
Feb 16, 2022 | 75.40 | 77.92 | 74.35 | 75.76 | 1,401,274 | +3.88(+5.40%) |
Feb 15, 2022 | 70.75 | 72.74 | 70.75 | 71.88 | 1,074,724 | +1.47(+2.09%) |
Feb 14, 2022 | 69.70 | 71.47 | 69.70 | 70.40 | 820,106 | +1.31(+1.89%) |
Feb 11, 2022 | 69.46 | 70.54 | 68.41 | 69.10 | 629,352 | -0.34(-0.49%) |
Feb 10, 2022 | 69.39 | 71.05 | 69.13 | 69.44 | 890,339 | -1.18(-1.68%) |
Feb 09, 2022 | 69.17 | 70.66 | 68.96 | 70.62 | 724,313 | +2.53(+3.71%) |
Feb 08, 2022 | 66.95 | 68.45 | 66.82 | 68.09 | 1,098,067 | +1.48(+2.23%) |
Feb 07, 2022 | 67.70 | 67.81 | 66.22 | 66.61 | 426,510 | -0.76(-1.13%) |
Feb 04, 2022 | 68.03 | 68.53 | 66.48 | 67.37 | 371,633 | -0.67(-0.98%) |
Feb 03, 2022 | 69.54 | 68.03 | 68.04 | 427,712 | -1.60(-2.29%) | |
Feb 02, 2022 | 70.01 | 70.08 | 68.32 | 69.63 | 524,195 | +0.07(+0.09%) |