Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.57 | 63.88 | 62.05 | 62.29 | 1,154,798 | -1.72(-2.69%) |
Apr 28, 2022 | 64.01 | 64.16 | 63.17 | 64.01 | 872,376 | +0.47(+0.73%) |
Apr 27, 2022 | 63.19 | 64.17 | 62.83 | 63.55 | 586,229 | +0.66(+1.06%) |
Apr 26, 2022 | 63.63 | 64.33 | 62.86 | 62.88 | 621,118 | -1.23(-1.92%) |
Apr 25, 2022 | 63.65 | 64.26 | 62.36 | 64.11 | 998,962 | -0.03(-0.05%) |
Apr 22, 2022 | 65.69 | 65.82 | 64.11 | 64.14 | 857,334 | -1.93(-2.93%) |
Apr 21, 2022 | 66.91 | 67.60 | 66.01 | 66.07 | 1,003,960 | -0.69(-1.04%) |
Apr 20, 2022 | 65.42 | 66.86 | 65.26 | 66.77 | 1,298,684 | +1.67(+2.56%) |
Apr 19, 2022 | 65.00 | 65.30 | 64.41 | 65.10 | 873,500 | +0.18(+0.27%) |
Apr 18, 2022 | 64.21 | 65.10 | 64.21 | 64.92 | 696,158 | +0.35(+0.54%) |
Apr 14, 2022 | 64.26 | 64.84 | 64.26 | 64.58 | 545,004 | +0.39(+0.60%) |
Apr 13, 2022 | 63.73 | 64.36 | 63.45 | 64.19 | 634,712 | +0.25(+0.39%) |
Apr 12, 2022 | 64.08 | 64.68 | 63.72 | 63.94 | 560,747 | -0.15(-0.23%) |
Apr 11, 2022 | 63.87 | 64.58 | 63.87 | 64.09 | 528,159 | +0.23(+0.36%) |
Apr 08, 2022 | 63.20 | 64.06 | 63.03 | 63.86 | 688,934 | +0.86(+1.37%) |
Apr 07, 2022 | 63.55 | 63.55 | 62.22 | 63.00 | 1,097,415 | +0.20(+0.32%) |
Apr 06, 2022 | 62.61 | 63.38 | 62.41 | 62.80 | 892,121 | +0.06(+0.09%) |
Apr 05, 2022 | 63.30 | 63.94 | 62.55 | 62.74 | 1,141,911 | -0.56(-0.88%) |
Apr 04, 2022 | 64.43 | 64.59 | 63.21 | 63.30 | 688,132 | -1.39(-2.15%) |
Apr 01, 2022 | 65.11 | 65.19 | 64.36 | 64.69 | 644,380 | +0.44(+0.68%) |
Mar 31, 2022 | 64.79 | 65.37 | 64.21 | 64.25 | 814,296 | -0.70(-1.08%) |
Mar 30, 2022 | 65.23 | 65.33 | 64.58 | 64.95 | 450,286 | -0.09(-0.14%) |
Mar 29, 2022 | 65.42 | 65.42 | 64.55 | 65.04 | 631,368 | +0.28(+0.43%) |
Mar 28, 2022 | 64.66 | 64.89 | 64.05 | 64.77 | 752,543 | -0.16(-0.24%) |
Mar 25, 2022 | 64.08 | 64.96 | 63.93 | 64.92 | 1,062,071 | +0.88(+1.38%) |
Mar 24, 2022 | 63.54 | 64.20 | 63.38 | 64.04 | 747,437 | +0.70(+1.11%) |
Mar 23, 2022 | 63.82 | 64.05 | 63.33 | 63.34 | 470,091 | -0.62(-0.98%) |
Mar 22, 2022 | 63.64 | 64.33 | 63.47 | 63.96 | 807,868 | +0.54(+0.84%) |
Mar 21, 2022 | 63.10 | 63.48 | 62.66 | 63.43 | 1,010,530 | +0.72(+1.15%) |
Mar 18, 2022 | 63.16 | 63.16 | 61.84 | 62.70 | 2,813,027 | -0.54(-0.85%) |
Mar 17, 2022 | 62.34 | 63.24 | 61.93 | 63.24 | 989,578 | +0.49(+0.77%) |
Mar 16, 2022 | 62.25 | 62.78 | 61.75 | 62.75 | 1,539,733 | +0.63(+1.02%) |
Mar 15, 2022 | 61.58 | 62.14 | 61.14 | 62.12 | 930,485 | +0.99(+1.62%) |
Mar 14, 2022 | 61.36 | 61.75 | 60.66 | 61.13 | 722,258 | +0.78(+1.30%) |
Mar 11, 2022 | 60.69 | 61.33 | 60.23 | 60.34 | 654,167 | -0.02(-0.03%) |
Mar 10, 2022 | 59.83 | 60.66 | 60.36 | 970,179 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.92 | 61.79 | 60.45 | 60.49 | 908,148 | +0.96(+1.62%) |
Mar 08, 2022 | 59.91 | 60.66 | 59.23 | 59.53 | 1,128,770 | +0.38(+0.64%) |
Mar 07, 2022 | 59.76 | 60.16 | 59.15 | 59.16 | 1,021,660 | -1.19(-1.97%) |
Mar 04, 2022 | 59.59 | 60.46 | 59.41 | 60.34 | 664,736 | -0.65(-1.07%) |
Mar 03, 2022 | 60.97 | 61.37 | 60.47 | 61.00 | 423,573 | +0.05(+0.08%) |
Mar 02, 2022 | 59.90 | 61.34 | 59.85 | 60.95 | 701,508 | +1.76(+2.98%) |
Mar 01, 2022 | 60.48 | 60.69 | 58.96 | 59.18 | 977,266 | -1.62(-2.66%) |
Feb 28, 2022 | 59.49 | 60.95 | 59.49 | 60.80 | 972,131 | -0.49(-0.79%) |
Feb 25, 2022 | 59.13 | 61.39 | 60.38 | 61.29 | 1,073,784 | +2.81(+4.80%) |
Feb 24, 2022 | 58.02 | 58.60 | 57.05 | 58.48 | 1,060,124 | -1.14(-1.91%) |
Feb 23, 2022 | 60.80 | 61.08 | 59.42 | 59.62 | 681,780 | -0.85(-1.41%) |
Feb 22, 2022 | 61.11 | 61.22 | 60.06 | 60.47 | 669,163 | -0.52(-0.86%) |
Feb 18, 2022 | 61.00 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.84 | 61.13 | 60.25 | 60.40 | 581,148 | -1.05(-1.71%) |
Feb 16, 2022 | 60.60 | 61.53 | 60.10 | 61.45 | 688,097 | +0.60(+0.99%) |
Feb 15, 2022 | 60.98 | 61.41 | 60.56 | 60.85 | 637,288 | +0.32(+0.52%) |
Feb 14, 2022 | 61.28 | 61.45 | 59.88 | 60.53 | 1,017,781 | -0.50(-0.83%) |
Feb 11, 2022 | 61.30 | 62.12 | 60.78 | 61.04 | 1,023,239 | -0.46(-0.74%) |
Feb 10, 2022 | 60.41 | 61.84 | 60.41 | 61.49 | 1,173,887 | +0.51(+0.84%) |
Feb 09, 2022 | 61.42 | 61.50 | 60.92 | 60.98 | 490,126 | -0.17(-0.28%) |
Feb 08, 2022 | 60.70 | 61.43 | 60.61 | 61.14 | 761,182 | +0.91(+1.51%) |
Feb 07, 2022 | 61.15 | 62.57 | 59.91 | 60.23 | 890,270 | -0.44(-0.72%) |
Feb 04, 2022 | 60.41 | 61.25 | 60.21 | 60.67 | 596,603 | +0.17(+0.28%) |
Feb 03, 2022 | 61.14 | 60.36 | 60.50 | 483,749 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.93 | 60.86 | 59.91 | 60.79 | 651,969 | +0.80(+1.34%) |