Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.85 | 62.21 | 60.34 | 60.46 | 1,926,818 | -1.45(-2.34%) |
Apr 28, 2022 | 61.52 | 62.25 | 61.16 | 61.91 | 758,849 | +1.06(+1.75%) |
Apr 27, 2022 | 60.69 | 61.41 | 59.82 | 60.84 | 779,121 | +0.66(+1.09%) |
Apr 26, 2022 | 61.02 | 61.90 | 60.12 | 60.19 | 788,454 | -1.65(-2.66%) |
Apr 25, 2022 | 60.76 | 61.89 | 60.05 | 61.83 | 716,963 | +0.76(+1.24%) |
Apr 22, 2022 | 62.38 | 62.50 | 61.05 | 61.08 | 547,798 | -1.54(-2.47%) |
Apr 21, 2022 | 64.07 | 64.45 | 62.44 | 62.62 | 574,742 | -1.25(-1.95%) |
Apr 20, 2022 | 64.14 | 64.70 | 63.85 | 63.87 | 395,577 | +0.16(+0.25%) |
Apr 19, 2022 | 62.13 | 63.90 | 62.07 | 63.71 | 493,599 | +1.93(+3.13%) |
Apr 18, 2022 | 61.59 | 62.33 | 61.43 | 61.78 | 332,204 | +0.06(+0.11%) |
Apr 14, 2022 | 62.07 | 62.56 | 61.39 | 61.71 | 445,934 | -0.31(-0.49%) |
Apr 13, 2022 | 60.98 | 62.04 | 60.55 | 62.02 | 439,163 | +0.95(+1.56%) |
Apr 12, 2022 | 61.64 | 62.42 | 60.73 | 61.07 | 489,740 | -0.64(-1.03%) |
Apr 11, 2022 | 61.63 | 62.92 | 61.63 | 61.70 | 446,833 | +0.22(+0.36%) |
Apr 08, 2022 | 61.96 | 62.18 | 61.13 | 61.48 | 506,744 | -0.16(-0.26%) |
Apr 07, 2022 | 62.34 | 62.59 | 61.01 | 61.64 | 729,407 | -1.15(-1.83%) |
Apr 06, 2022 | 62.67 | 63.23 | 62.47 | 62.79 | 416,357 | -0.32(-0.51%) |
Apr 05, 2022 | 63.41 | 64.02 | 62.94 | 63.11 | 421,852 | -0.48(-0.76%) |
Apr 04, 2022 | 63.80 | 64.23 | 62.85 | 63.59 | 458,138 | -0.55(-0.86%) |
Apr 01, 2022 | 64.91 | 65.07 | 63.69 | 64.14 | 738,188 | -0.01(-0.01%) |
Mar 31, 2022 | 65.07 | 65.62 | 64.10 | 64.15 | 440,703 | -0.92(-1.41%) |
Mar 30, 2022 | 66.54 | 66.69 | 64.59 | 65.07 | 409,750 | -1.26(-1.90%) |
Mar 29, 2022 | 65.64 | 66.50 | 65.31 | 66.33 | 395,267 | +0.99(+1.51%) |
Mar 28, 2022 | 65.27 | 65.37 | 64.26 | 65.34 | 373,466 | -0.34(-0.52%) |
Mar 25, 2022 | 65.00 | 66.11 | 64.89 | 65.68 | 437,537 | +0.88(+1.36%) |
Mar 24, 2022 | 64.80 | 64.99 | 64.14 | 64.80 | 383,472 | +0.37(+0.57%) |
Mar 23, 2022 | 66.02 | 66.02 | 64.43 | 64.43 | 524,869 | -1.89(-2.84%) |
Mar 22, 2022 | 66.49 | 67.13 | 66.03 | 66.32 | 530,341 | +0.41(+0.62%) |
Mar 21, 2022 | 66.55 | 67.20 | 65.44 | 65.91 | 376,785 | -0.34(-0.52%) |
Mar 18, 2022 | 66.22 | 66.69 | 64.95 | 66.25 | 1,267,605 | -0.14(-0.21%) |
Mar 17, 2022 | 66.60 | 66.67 | 65.76 | 66.39 | 460,626 | -0.78(-1.16%) |
Mar 16, 2022 | 66.11 | 67.19 | 66.01 | 67.17 | 636,309 | +1.69(+2.58%) |
Mar 15, 2022 | 65.72 | 65.94 | 64.66 | 65.48 | 486,196 | +0.05(+0.07%) |
Mar 14, 2022 | 66.08 | 66.60 | 64.81 | 65.43 | 688,534 | +0.65(+1.00%) |
Mar 11, 2022 | 65.82 | 66.22 | 64.72 | 64.78 | 769,306 | -0.52(-0.80%) |
Mar 10, 2022 | 65.20 | 66.02 | 64.97 | 65.31 | 649,304 | -0.44(-0.67%) |
Mar 09, 2022 | 66.30 | 66.65 | 65.37 | 65.75 | 417,593 | +1.30(+2.02%) |
Mar 08, 2022 | 65.70 | 65.90 | 63.99 | 64.44 | 689,335 | -0.18(-0.28%) |
Mar 07, 2022 | 64.70 | 65.90 | 64.48 | 64.63 | 784,250 | -0.60(-0.91%) |
Mar 04, 2022 | 66.12 | 66.12 | 64.40 | 65.22 | 612,654 | -2.35(-3.48%) |
Mar 03, 2022 | 67.73 | 67.98 | 67.01 | 67.57 | 364,493 | -0.03(-0.04%) |
Mar 02, 2022 | 65.74 | 68.29 | 65.74 | 67.60 | 507,402 | +2.42(+3.72%) |
Mar 01, 2022 | 67.57 | 67.57 | 64.48 | 65.18 | 688,393 | -3.17(-4.63%) |
Feb 28, 2022 | 66.84 | 68.44 | 66.84 | 68.34 | 499,818 | -0.03(-0.04%) |
Feb 25, 2022 | 66.12 | 68.54 | 66.84 | 68.37 | 497,429 | +2.99(+4.58%) |
Feb 24, 2022 | 64.99 | 65.54 | 63.41 | 65.38 | 422,274 | -1.57(-2.34%) |
Feb 23, 2022 | 68.20 | 68.65 | 66.81 | 66.95 | 350,511 | -0.77(-1.14%) |
Feb 22, 2022 | 68.37 | 68.45 | 67.37 | 67.72 | 318,741 | -0.67(-0.98%) |
Feb 18, 2022 | 68.39 | 0 | +0.51(+0.76%) | |||
Feb 17, 2022 | 69.34 | 69.34 | 67.83 | 67.88 | 331,603 | -1.90(-2.72%) |
Feb 16, 2022 | 69.22 | 70.36 | 69.22 | 69.78 | 249,116 | +0.04(+0.05%) |
Feb 15, 2022 | 68.90 | 70.01 | 68.82 | 69.74 | 359,372 | +1.46(+2.14%) |
Feb 14, 2022 | 69.12 | 69.52 | 68.03 | 68.28 | 466,719 | -0.48(-0.69%) |
Feb 11, 2022 | 68.41 | 70.17 | 68.33 | 68.76 | 345,502 | -0.25(-0.36%) |
Feb 10, 2022 | 69.87 | 70.22 | 68.78 | 69.01 | 391,900 | -0.57(-0.82%) |
Feb 09, 2022 | 69.68 | 70.10 | 69.34 | 69.57 | 298,249 | -0.20(-0.29%) |
Feb 08, 2022 | 69.01 | 69.88 | 69.01 | 69.78 | 414,773 | +1.51(+2.22%) |
Feb 07, 2022 | 68.45 | 68.55 | 67.86 | 68.26 | 259,951 | -0.08(-0.12%) |
Feb 04, 2022 | 67.65 | 68.70 | 67.46 | 68.34 | 267,899 | +1.03(+1.53%) |
Feb 03, 2022 | 67.63 | 67.32 | 281,874 | -0.04(-0.05%) | ||
Feb 02, 2022 | 67.56 | 67.56 | 66.46 | 67.35 | 539,419 | -0.54(-0.80%) |