Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.77 | 64.84 | 62.27 | 62.39 | 7,098,909 | -2.79(-4.28%) |
Apr 28, 2022 | 64.24 | 65.29 | 63.84 | 65.18 | 3,492,007 | +0.94(+1.47%) |
Apr 27, 2022 | 64.70 | 65.05 | 64.19 | 64.24 | 3,296,413 | -0.24(-0.38%) |
Apr 26, 2022 | 65.41 | 65.89 | 64.46 | 64.48 | 4,100,751 | -0.74(-1.13%) |
Apr 25, 2022 | 65.89 | 66.03 | 64.42 | 65.22 | 4,661,432 | -0.71(-1.07%) |
Apr 22, 2022 | 66.71 | 67.00 | 65.87 | 65.92 | 3,471,949 | -0.91(-1.37%) |
Apr 21, 2022 | 67.39 | 67.59 | 66.80 | 66.84 | 3,049,843 | -0.33(-0.49%) |
Apr 20, 2022 | 66.44 | 67.52 | 66.36 | 67.17 | 3,131,751 | +0.73(+1.09%) |
Apr 19, 2022 | 65.78 | 66.58 | 65.75 | 66.44 | 3,799,088 | +0.78(+1.19%) |
Apr 18, 2022 | 65.09 | 65.78 | 65.01 | 65.66 | 2,838,103 | +0.57(+0.88%) |
Apr 14, 2022 | 64.98 | 65.52 | 64.83 | 65.09 | 2,928,564 | +0.38(+0.58%) |
Apr 13, 2022 | 64.31 | 64.74 | 64.25 | 64.71 | 2,840,233 | +0.56(+0.88%) |
Apr 12, 2022 | 64.10 | 64.42 | 63.77 | 64.15 | 2,567,800 | +0.04(+0.06%) |
Apr 11, 2022 | 64.66 | 64.81 | 63.96 | 64.11 | 2,612,254 | -0.57(-0.89%) |
Apr 08, 2022 | 64.27 | 65.01 | 63.98 | 64.69 | 3,141,983 | +0.48(+0.75%) |
Apr 07, 2022 | 63.95 | 64.52 | 63.46 | 64.20 | 3,961,074 | -0.14(-0.22%) |
Apr 06, 2022 | 62.98 | 64.36 | 62.54 | 64.35 | 3,658,102 | +1.00(+1.57%) |
Apr 05, 2022 | 63.25 | 64.07 | 63.22 | 63.35 | 3,497,564 | +0.09(+0.14%) |
Apr 04, 2022 | 63.35 | 63.52 | 62.54 | 63.26 | 3,447,963 | -0.30(-0.47%) |
Apr 01, 2022 | 62.18 | 63.57 | 62.15 | 63.56 | 3,668,836 | +1.43(+2.31%) |
Mar 31, 2022 | 63.12 | 63.35 | 62.11 | 62.12 | 4,277,845 | -0.66(-1.05%) |
Mar 30, 2022 | 62.97 | 63.33 | 62.55 | 62.78 | 3,271,222 | -0.30(-0.48%) |
Mar 29, 2022 | 61.74 | 63.16 | 61.70 | 63.08 | 4,219,434 | +1.70(+2.76%) |
Mar 28, 2022 | 60.66 | 61.39 | 60.63 | 61.39 | 3,798,722 | +0.69(+1.13%) |
Mar 25, 2022 | 59.87 | 60.73 | 59.85 | 60.70 | 2,958,555 | +1.05(+1.75%) |
Mar 24, 2022 | 59.68 | 59.88 | 59.28 | 59.65 | 3,527,519 | -0.11(-0.18%) |
Mar 23, 2022 | 60.11 | 60.31 | 59.63 | 59.76 | 3,173,704 | -0.49(-0.82%) |
Mar 22, 2022 | 59.73 | 60.56 | 59.72 | 60.25 | 5,594,182 | +0.78(+1.31%) |
Mar 21, 2022 | 59.70 | 60.28 | 59.17 | 59.48 | 4,693,701 | -0.27(-0.45%) |
Mar 18, 2022 | 59.23 | 59.81 | 59.23 | 59.74 | 6,943,001 | +0.35(+0.59%) |
Mar 17, 2022 | 58.21 | 59.42 | 58.19 | 59.39 | 4,125,922 | +0.80(+1.36%) |
Mar 16, 2022 | 58.53 | 59.11 | 57.63 | 58.60 | 5,450,445 | +0.43(+0.74%) |
Mar 15, 2022 | 58.80 | 59.06 | 57.76 | 58.17 | 4,388,818 | +0.21(+0.37%) |
Mar 14, 2022 | 58.66 | 59.09 | 57.70 | 57.96 | 3,695,537 | -0.42(-0.72%) |
Mar 11, 2022 | 58.29 | 58.86 | 58.22 | 58.38 | 3,864,262 | +0.47(+0.82%) |
Mar 10, 2022 | 57.80 | 58.03 | 57.29 | 57.90 | 4,986,104 | -0.31(-0.54%) |
Mar 09, 2022 | 58.69 | 58.92 | 58.18 | 58.22 | 4,191,883 | +0.24(+0.42%) |
Mar 08, 2022 | 57.72 | 58.86 | 57.32 | 57.97 | 4,867,544 | +0.21(+0.36%) |
Mar 07, 2022 | 59.34 | 59.42 | 57.76 | 57.77 | 5,840,344 | -1.92(-3.22%) |
Mar 04, 2022 | 59.06 | 59.73 | 58.21 | 59.69 | 5,259,556 | +0.18(+0.30%) |
Mar 03, 2022 | 59.33 | 59.55 | 58.44 | 59.51 | 6,138,898 | +0.46(+0.79%) |
Mar 02, 2022 | 58.96 | 59.48 | 58.78 | 59.05 | 6,818,691 | +0.25(+0.43%) |
Mar 01, 2022 | 59.19 | 59.47 | 58.49 | 58.80 | 6,529,866 | -0.24(-0.41%) |
Feb 28, 2022 | 59.40 | 59.82 | 58.52 | 59.04 | 7,936,270 | -0.95(-1.58%) |
Feb 25, 2022 | 58.74 | 60.04 | 58.91 | 59.99 | 6,561,254 | +1.48(+2.53%) |
Feb 24, 2022 | 57.56 | 58.69 | 56.87 | 58.51 | 6,417,583 | +0.44(+0.75%) |
Feb 23, 2022 | 59.71 | 59.79 | 58.04 | 58.07 | 4,183,986 | -0.70(-1.20%) |
Feb 22, 2022 | 59.15 | 59.36 | 58.38 | 58.78 | 3,955,782 | -0.53(-0.89%) |
Feb 18, 2022 | 59.30 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.60 | 60.00 | 59.24 | 59.74 | 3,980,364 | -0.28(-0.47%) |
Feb 16, 2022 | 59.81 | 60.20 | 59.38 | 60.02 | 4,102,508 | +0.35(+0.58%) |
Feb 15, 2022 | 60.07 | 60.38 | 59.53 | 59.68 | 3,449,119 | +0.14(+0.24%) |
Feb 14, 2022 | 59.93 | 60.24 | 59.26 | 59.53 | 4,237,927 | -0.53(-0.89%) |
Feb 11, 2022 | 60.10 | 60.72 | 59.44 | 60.07 | 4,264,251 | +0.22(+0.37%) |
Feb 10, 2022 | 60.33 | 61.18 | 59.55 | 59.85 | 3,551,114 | -1.17(-1.93%) |
Feb 09, 2022 | 60.66 | 61.22 | 60.58 | 61.02 | 2,499,518 | +0.90(+1.50%) |
Feb 08, 2022 | 60.51 | 60.61 | 59.92 | 60.12 | 3,412,226 | -0.44(-0.72%) |
Feb 07, 2022 | 60.61 | 61.18 | 60.43 | 60.56 | 2,961,964 | -0.13(-0.22%) |
Feb 04, 2022 | 60.88 | 61.24 | 60.28 | 60.69 | 4,163,167 | -0.43(-0.70%) |
Feb 03, 2022 | 61.86 | 61.05 | 61.12 | 2,583,920 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.40 | 62.32 | 61.07 | 62.12 | 3,821,124 | +0.60(+0.97%) |