Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.97 | 65.97 | 64.16 | 64.26 | 177,008 | -1.80(-2.73%) |
Apr 28, 2022 | 65.82 | 66.22 | 65.22 | 66.07 | 259,428 | +0.78(+1.19%) |
Apr 27, 2022 | 65.45 | 65.93 | 65.04 | 65.29 | 279,961 | +0.01(+0.01%) |
Apr 26, 2022 | 66.09 | 66.52 | 65.26 | 65.28 | 204,077 | -1.02(-1.54%) |
Apr 25, 2022 | 66.32 | 66.46 | 64.87 | 66.30 | 340,275 | -0.19(-0.29%) |
Apr 22, 2022 | 67.72 | 67.72 | 66.43 | 66.49 | 240,085 | -1.42(-2.08%) |
Apr 21, 2022 | 68.57 | 68.89 | 67.82 | 67.91 | 302,491 | -0.43(-0.64%) |
Apr 20, 2022 | 68.02 | 68.56 | 68.02 | 68.34 | 566,567 | +0.71(+1.05%) |
Apr 19, 2022 | 66.95 | 67.71 | 66.95 | 67.63 | 150,971 | +0.76(+1.13%) |
Apr 18, 2022 | 66.99 | 67.17 | 66.60 | 66.87 | 149,328 | -0.04(-0.06%) |
Apr 14, 2022 | 67.21 | 67.35 | 66.89 | 66.91 | 150,943 | -0.05(-0.07%) |
Apr 13, 2022 | 66.70 | 66.98 | 66.39 | 66.95 | 255,360 | +0.26(+0.39%) |
Apr 12, 2022 | 66.83 | 67.20 | 66.52 | 66.70 | 135,655 | +0.01(+0.02%) |
Apr 11, 2022 | 67.28 | 67.31 | 66.60 | 66.68 | 215,864 | -0.41(-0.62%) |
Apr 08, 2022 | 66.89 | 67.35 | 66.74 | 67.09 | 127,509 | +0.39(+0.58%) |
Apr 07, 2022 | 66.83 | 66.87 | 66.05 | 66.71 | 126,865 | -0.04(-0.06%) |
Apr 06, 2022 | 66.09 | 66.80 | 66.04 | 66.74 | 411,378 | +0.42(+0.64%) |
Apr 05, 2022 | 66.44 | 66.99 | 66.15 | 66.32 | 126,939 | -0.16(-0.24%) |
Apr 04, 2022 | 66.60 | 66.60 | 65.76 | 66.48 | 138,904 | -0.17(-0.25%) |
Apr 01, 2022 | 66.35 | 66.68 | 65.89 | 66.64 | 291,150 | +0.34(+0.51%) |
Mar 31, 2022 | 66.87 | 67.06 | 66.26 | 66.30 | 201,160 | -0.64(-0.95%) |
Mar 30, 2022 | 67.06 | 67.11 | 66.67 | 66.94 | 237,863 | -0.06(-0.10%) |
Mar 29, 2022 | 66.74 | 67.00 | 66.38 | 67.00 | 205,405 | +0.67(+1.01%) |
Mar 28, 2022 | 66.35 | 66.35 | 65.74 | 66.33 | 401,028 | -0.11(-0.17%) |
Mar 25, 2022 | 65.63 | 66.46 | 65.63 | 66.44 | 230,588 | +0.88(+1.34%) |
Mar 24, 2022 | 65.28 | 65.63 | 65.06 | 65.56 | 224,714 | +0.56(+0.87%) |
Mar 23, 2022 | 65.26 | 65.39 | 64.98 | 65.00 | 228,854 | -0.32(-0.49%) |
Mar 22, 2022 | 65.36 | 65.51 | 65.03 | 65.32 | 160,233 | +0.20(+0.31%) |
Mar 21, 2022 | 64.98 | 65.51 | 64.86 | 65.12 | 163,579 | +0.34(+0.53%) |
Mar 18, 2022 | 64.65 | 64.83 | 64.19 | 64.78 | 235,914 | -0.10(-0.16%) |
Mar 17, 2022 | 64.33 | 64.93 | 64.09 | 64.88 | 337,034 | +0.55(+0.86%) |
Mar 16, 2022 | 64.17 | 64.35 | 63.38 | 64.33 | 556,761 | +0.46(+0.72%) |
Mar 15, 2022 | 63.63 | 63.99 | 63.24 | 63.87 | 516,366 | +0.57(+0.90%) |
Mar 14, 2022 | 63.61 | 63.95 | 63.06 | 63.29 | 322,116 | +0.14(+0.22%) |
Mar 11, 2022 | 63.74 | 64.07 | 63.16 | 63.16 | 164,591 | -0.32(-0.51%) |
Mar 10, 2022 | 63.30 | 63.57 | 62.88 | 63.48 | 396,412 | -0.09(-0.14%) |
Mar 09, 2022 | 63.94 | 64.08 | 63.52 | 63.57 | 247,229 | +0.57(+0.90%) |
Mar 08, 2022 | 64.06 | 64.33 | 63.00 | 63.00 | 282,928 | -0.77(-1.21%) |
Mar 07, 2022 | 64.52 | 64.59 | 63.64 | 63.77 | 168,998 | -0.92(-1.42%) |
Mar 04, 2022 | 64.04 | 64.69 | 63.76 | 64.69 | 291,846 | +0.02(+0.03%) |
Mar 03, 2022 | 64.50 | 64.97 | 64.21 | 64.67 | 107,783 | +0.40(+0.63%) |
Mar 02, 2022 | 63.08 | 64.51 | 63.08 | 64.27 | 122,254 | +1.43(+2.28%) |
Mar 01, 2022 | 63.86 | 63.99 | 62.48 | 62.84 | 126,634 | -1.08(-1.70%) |
Feb 28, 2022 | 63.52 | 64.04 | 63.27 | 63.92 | 140,222 | -0.31(-0.49%) |
Feb 25, 2022 | 62.47 | 64.34 | 63.28 | 64.23 | 132,599 | +2.00(+3.22%) |
Feb 24, 2022 | 62.05 | 62.32 | 61.00 | 62.23 | 474,268 | -0.54(-0.87%) |
Feb 23, 2022 | 63.84 | 63.84 | 62.69 | 62.77 | 145,319 | -0.64(-1.01%) |
Feb 22, 2022 | 63.98 | 63.98 | 63.08 | 63.41 | 156,524 | -0.46(-0.72%) |
Feb 18, 2022 | 63.87 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 64.18 | 64.23 | 63.66 | 63.93 | 131,042 | -0.43(-0.67%) |
Feb 16, 2022 | 63.98 | 64.52 | 63.98 | 64.36 | 109,282 | +0.26(+0.40%) |
Feb 15, 2022 | 64.05 | 64.38 | 63.91 | 64.10 | 82,908 | +0.49(+0.77%) |
Feb 14, 2022 | 64.21 | 64.29 | 63.11 | 63.62 | 164,919 | -0.62(-0.96%) |
Feb 11, 2022 | 64.43 | 64.90 | 64.03 | 64.23 | 96,070 | -0.07(-0.11%) |
Feb 10, 2022 | 64.93 | 65.36 | 64.11 | 64.31 | 152,563 | -0.99(-1.51%) |
Feb 09, 2022 | 65.41 | 65.47 | 65.23 | 65.29 | 265,327 | +0.37(+0.57%) |
Feb 08, 2022 | 64.76 | 65.01 | 64.59 | 64.93 | 94,413 | +0.41(+0.64%) |
Feb 07, 2022 | 64.50 | 64.85 | 64.15 | 64.51 | 139,540 | +0.11(+0.17%) |
Feb 04, 2022 | 64.51 | 64.82 | 64.01 | 64.40 | 93,473 | -0.30(-0.47%) |
Feb 03, 2022 | 65.15 | 64.67 | 64.71 | 111,343 | -0.45(-0.69%) | |
Feb 02, 2022 | 64.48 | 65.21 | 64.37 | 65.16 | 183,240 | +0.62(+0.97%) |