Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.87 | 66.02 | 64.74 | 64.83 | 3,189,343 | -1.39(-2.09%) |
Apr 28, 2022 | 65.83 | 66.24 | 65.38 | 66.22 | 3,981,113 | +0.65(+0.99%) |
Apr 27, 2022 | 66.52 | 66.92 | 65.50 | 65.57 | 6,325,718 | -0.75(-1.14%) |
Apr 26, 2022 | 67.32 | 67.87 | 66.23 | 66.32 | 5,492,545 | -1.28(-1.90%) |
Apr 25, 2022 | 68.84 | 69.00 | 67.16 | 67.61 | 4,184,219 | -1.15(-1.68%) |
Apr 22, 2022 | 69.50 | 69.58 | 68.72 | 68.76 | 2,578,107 | -0.74(-1.06%) |
Apr 21, 2022 | 69.48 | 70.37 | 69.15 | 69.49 | 3,022,391 | -0.06(-0.08%) |
Apr 20, 2022 | 68.73 | 69.69 | 68.54 | 69.55 | 2,644,426 | +1.54(+2.26%) |
Apr 19, 2022 | 67.50 | 68.19 | 67.50 | 68.01 | 1,927,395 | +0.60(+0.90%) |
Apr 18, 2022 | 67.93 | 68.30 | 67.32 | 67.41 | 2,803,177 | -0.34(-0.51%) |
Apr 14, 2022 | 67.15 | 68.21 | 66.96 | 67.75 | 4,492,228 | +1.16(+1.75%) |
Apr 13, 2022 | 67.01 | 67.10 | 66.17 | 66.59 | 2,417,512 | -0.34(-0.51%) |
Apr 12, 2022 | 66.65 | 67.16 | 66.26 | 66.94 | 4,496,610 | +0.18(+0.26%) |
Apr 11, 2022 | 67.41 | 67.61 | 66.53 | 66.76 | 3,264,405 | -0.34(-0.50%) |
Apr 08, 2022 | 66.97 | 67.29 | 66.05 | 67.09 | 3,839,964 | +0.45(+0.67%) |
Apr 07, 2022 | 67.08 | 67.19 | 66.49 | 66.65 | 2,473,612 | -0.44(-0.65%) |
Apr 06, 2022 | 65.94 | 67.22 | 65.83 | 67.08 | 3,157,948 | +1.41(+2.15%) |
Apr 05, 2022 | 65.54 | 66.48 | 65.36 | 65.67 | 1,884,770 | +0.25(+0.38%) |
Apr 04, 2022 | 65.75 | 66.13 | 64.89 | 65.42 | 1,818,825 | -0.72(-1.08%) |
Apr 01, 2022 | 65.49 | 66.16 | 64.66 | 66.13 | 2,298,540 | +0.99(+1.51%) |
Mar 31, 2022 | 65.30 | 66.09 | 65.10 | 65.15 | 3,269,810 | +0.06(+0.09%) |
Mar 30, 2022 | 64.48 | 65.13 | 64.25 | 65.09 | 2,475,655 | +0.78(+1.22%) |
Mar 29, 2022 | 63.91 | 64.33 | 63.69 | 64.31 | 2,513,221 | +0.54(+0.85%) |
Mar 28, 2022 | 63.51 | 63.80 | 63.19 | 63.77 | 2,620,090 | +0.20(+0.31%) |
Mar 25, 2022 | 63.17 | 63.70 | 62.98 | 63.58 | 1,860,599 | +0.72(+1.14%) |
Mar 24, 2022 | 62.31 | 62.99 | 62.30 | 62.86 | 2,099,069 | +0.69(+1.11%) |
Mar 23, 2022 | 62.39 | 62.69 | 61.77 | 62.17 | 2,468,858 | -0.28(-0.45%) |
Mar 22, 2022 | 63.02 | 63.02 | 62.21 | 62.45 | 2,233,834 | -0.33(-0.52%) |
Mar 21, 2022 | 62.29 | 63.08 | 62.17 | 62.78 | 1,854,599 | +0.60(+0.97%) |
Mar 18, 2022 | 61.68 | 62.84 | 61.31 | 62.17 | 6,929,867 | -0.88(-1.40%) |
Mar 17, 2022 | 63.06 | 63.63 | 62.72 | 63.05 | 3,670,199 | +0.04(+0.06%) |
Mar 16, 2022 | 62.80 | 63.04 | 61.93 | 63.02 | 2,817,329 | +0.17(+0.27%) |
Mar 15, 2022 | 62.59 | 63.01 | 62.38 | 62.85 | 3,202,815 | +0.93(+1.50%) |
Mar 14, 2022 | 61.46 | 62.45 | 61.46 | 61.92 | 3,097,688 | +0.75(+1.23%) |
Mar 11, 2022 | 60.87 | 61.51 | 60.80 | 61.17 | 2,085,448 | +0.30(+0.49%) |
Mar 10, 2022 | 60.91 | 60.87 | 4,282,187 | -0.39(-0.64%) | ||
Mar 09, 2022 | 62.36 | 62.46 | 61.19 | 61.26 | 2,331,846 | -0.30(-0.48%) |
Mar 08, 2022 | 62.78 | 63.06 | 61.55 | 61.56 | 2,375,921 | -0.95(-1.52%) |
Mar 07, 2022 | 62.52 | 62.77 | 61.84 | 62.51 | 2,277,107 | +0.10(+0.16%) |
Mar 04, 2022 | 60.95 | 62.50 | 60.81 | 62.41 | 2,069,724 | +1.21(+1.98%) |
Mar 03, 2022 | 60.40 | 61.36 | 60.40 | 61.20 | 3,027,905 | +0.84(+1.39%) |
Mar 02, 2022 | 59.44 | 60.52 | 59.42 | 60.36 | 2,284,001 | +0.85(+1.43%) |
Mar 01, 2022 | 59.73 | 60.39 | 59.08 | 59.51 | 2,423,356 | -0.34(-0.57%) |
Feb 28, 2022 | 59.41 | 60.14 | 59.30 | 59.85 | 3,851,382 | -0.04(-0.06%) |
Feb 25, 2022 | 58.20 | 60.02 | 58.37 | 59.88 | 3,053,777 | +2.35(+4.09%) |
Feb 24, 2022 | 58.34 | 58.60 | 56.35 | 57.53 | 5,401,161 | -1.15(-1.97%) |
Feb 23, 2022 | 59.77 | 59.95 | 58.59 | 58.68 | 2,472,788 | -1.02(-1.72%) |
Feb 22, 2022 | 59.81 | 60.04 | 59.30 | 59.71 | 1,994,652 | +0.00(+0.00%) |
Feb 18, 2022 | 59.71 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.74 | 59.94 | 59.14 | 59.76 | 1,896,935 | -0.06(-0.09%) |
Feb 16, 2022 | 59.45 | 60.02 | 58.88 | 59.81 | 2,590,941 | +0.33(+0.56%) |
Feb 15, 2022 | 60.11 | 60.54 | 59.24 | 59.48 | 2,637,216 | -0.31(-0.52%) |
Feb 14, 2022 | 61.13 | 61.26 | 59.11 | 59.79 | 3,615,741 | -1.09(-1.79%) |
Feb 11, 2022 | 61.02 | 61.59 | 60.67 | 60.88 | 2,256,496 | +0.09(+0.15%) |
Feb 10, 2022 | 61.71 | 62.02 | 60.60 | 60.79 | 3,260,883 | -1.46(-2.34%) |
Feb 09, 2022 | 62.63 | 62.83 | 62.05 | 62.25 | 1,840,027 | +0.17(+0.27%) |
Feb 08, 2022 | 61.98 | 62.35 | 61.65 | 62.08 | 2,024,803 | +0.42(+0.69%) |
Feb 07, 2022 | 61.57 | 61.93 | 61.21 | 61.66 | 1,970,522 | +0.14(+0.23%) |
Feb 04, 2022 | 61.45 | 62.05 | 60.61 | 61.52 | 2,148,766 | -0.42(-0.67%) |
Feb 03, 2022 | 62.04 | 62.46 | 61.78 | 61.93 | 2,417,807 | -0.18(-0.28%) |
Feb 02, 2022 | 61.19 | 62.29 | 61.01 | 62.11 | 2,821,890 | +0.94(+1.54%) |