Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.10 | 62.78 | 59.97 | 60.11 | 4,452,473 | -1.77(-2.85%) |
Apr 28, 2022 | 60.66 | 62.22 | 59.41 | 61.87 | 3,745,812 | +1.67(+2.77%) |
Apr 27, 2022 | 60.47 | 61.37 | 59.56 | 60.20 | 4,337,940 | -0.10(-0.16%) |
Apr 26, 2022 | 61.31 | 62.15 | 60.27 | 60.30 | 6,797,385 | -1.44(-2.33%) |
Apr 25, 2022 | 59.88 | 61.83 | 59.09 | 61.74 | 6,285,120 | +1.59(+2.64%) |
Apr 22, 2022 | 61.55 | 61.63 | 60.07 | 60.15 | 4,511,452 | -1.71(-2.76%) |
Apr 21, 2022 | 63.45 | 63.76 | 61.53 | 61.86 | 4,824,546 | -0.79(-1.27%) |
Apr 20, 2022 | 62.51 | 63.26 | 62.25 | 62.65 | 3,956,175 | +0.67(+1.08%) |
Apr 19, 2022 | 59.84 | 62.17 | 59.84 | 61.99 | 4,507,222 | +2.27(+3.79%) |
Apr 18, 2022 | 60.07 | 60.75 | 59.30 | 59.72 | 3,902,191 | -0.54(-0.90%) |
Apr 14, 2022 | 61.62 | 62.16 | 60.21 | 60.26 | 4,802,753 | -1.16(-1.88%) |
Apr 13, 2022 | 60.41 | 61.65 | 60.27 | 61.42 | 4,342,347 | +1.03(+1.71%) |
Apr 12, 2022 | 61.49 | 62.65 | 60.17 | 60.39 | 7,157,959 | -0.20(-0.32%) |
Apr 11, 2022 | 59.62 | 61.32 | 59.62 | 60.59 | 4,439,619 | +0.30(+0.50%) |
Apr 08, 2022 | 60.03 | 61.65 | 59.60 | 60.28 | 5,845,162 | +0.20(+0.33%) |
Apr 07, 2022 | 60.07 | 60.61 | 59.17 | 60.09 | 5,961,149 | -0.31(-0.52%) |
Apr 06, 2022 | 61.03 | 61.03 | 59.80 | 60.40 | 6,869,942 | -1.44(-2.33%) |
Apr 05, 2022 | 62.99 | 63.48 | 61.60 | 61.84 | 4,170,204 | -1.30(-2.07%) |
Apr 04, 2022 | 62.65 | 63.28 | 62.27 | 63.15 | 3,977,307 | +0.67(+1.07%) |
Apr 01, 2022 | 62.36 | 62.88 | 61.80 | 62.48 | 4,803,683 | +0.50(+0.81%) |
Mar 31, 2022 | 64.26 | 64.32 | 61.98 | 61.98 | 8,018,091 | -2.51(-3.89%) |
Mar 30, 2022 | 66.19 | 66.28 | 64.24 | 64.49 | 4,882,343 | -2.41(-3.61%) |
Mar 29, 2022 | 65.86 | 67.47 | 65.81 | 66.90 | 4,173,280 | +2.07(+3.19%) |
Mar 28, 2022 | 64.22 | 64.88 | 63.83 | 64.83 | 3,406,163 | +0.53(+0.82%) |
Mar 25, 2022 | 65.22 | 65.51 | 63.69 | 64.30 | 4,608,604 | -0.68(-1.04%) |
Mar 24, 2022 | 65.75 | 65.84 | 64.63 | 64.98 | 6,935,642 | -0.72(-1.09%) |
Mar 23, 2022 | 67.83 | 67.88 | 65.67 | 65.69 | 3,389,338 | -2.70(-3.94%) |
Mar 22, 2022 | 68.66 | 69.17 | 68.00 | 68.39 | 3,581,251 | +0.04(+0.06%) |
Mar 21, 2022 | 69.97 | 70.05 | 67.80 | 68.35 | 4,010,007 | -1.98(-2.82%) |
Mar 18, 2022 | 68.92 | 70.50 | 68.63 | 70.34 | 3,815,151 | +0.90(+1.30%) |
Mar 17, 2022 | 68.22 | 69.44 | 68.06 | 69.44 | 2,898,310 | +1.06(+1.55%) |
Mar 16, 2022 | 67.63 | 69.03 | 66.34 | 68.38 | 5,131,332 | +1.40(+2.09%) |
Mar 15, 2022 | 65.33 | 67.17 | 65.33 | 66.98 | 2,917,904 | +2.15(+3.32%) |
Mar 14, 2022 | 65.88 | 66.07 | 64.22 | 64.83 | 3,735,865 | -0.70(-1.08%) |
Mar 11, 2022 | 66.74 | 67.00 | 65.47 | 65.53 | 3,188,765 | -0.66(-0.99%) |
Mar 10, 2022 | 65.54 | 66.35 | 66.19 | 3,172,927 | -0.47(-0.70%) | |
Mar 09, 2022 | 65.74 | 67.48 | 65.74 | 66.66 | 5,638,877 | +2.40(+3.73%) |
Mar 08, 2022 | 64.22 | 66.28 | 63.65 | 64.26 | 5,098,970 | +0.10(+0.15%) |
Mar 07, 2022 | 67.65 | 67.84 | 64.11 | 64.16 | 4,249,509 | -3.63(-5.36%) |
Mar 04, 2022 | 68.23 | 68.46 | 66.98 | 67.79 | 4,910,738 | -1.09(-1.58%) |
Mar 03, 2022 | 70.11 | 70.34 | 68.66 | 68.88 | 7,013,205 | -0.75(-1.08%) |
Mar 02, 2022 | 68.19 | 69.99 | 68.07 | 69.63 | 6,316,562 | +1.98(+2.92%) |
Mar 01, 2022 | 68.44 | 68.83 | 67.20 | 67.66 | 8,310,908 | -0.89(-1.30%) |
Feb 28, 2022 | 67.80 | 68.86 | 67.66 | 68.55 | 5,154,271 | -0.01(-0.01%) |
Feb 25, 2022 | 66.72 | 68.69 | 66.89 | 68.56 | 4,904,888 | +2.09(+3.15%) |
Feb 24, 2022 | 62.85 | 66.61 | 62.60 | 66.46 | 10,182,001 | +1.69(+2.61%) |
Feb 23, 2022 | 67.26 | 67.26 | 64.64 | 64.77 | 5,370,719 | -1.81(-2.72%) |
Feb 22, 2022 | 68.16 | 68.55 | 65.97 | 66.58 | 5,756,511 | -2.20(-3.20%) |
Feb 18, 2022 | 68.78 | 0 | -0.05(-0.07%) | |||
Feb 17, 2022 | 70.10 | 70.53 | 68.75 | 68.83 | 2,913,568 | -1.85(-2.62%) |
Feb 16, 2022 | 70.05 | 70.96 | 69.76 | 70.68 | 3,193,820 | +0.26(+0.38%) |
Feb 15, 2022 | 69.85 | 70.62 | 69.83 | 70.41 | 2,496,635 | +1.37(+1.98%) |
Feb 14, 2022 | 69.01 | 69.82 | 68.53 | 69.04 | 4,152,778 | -0.08(-0.11%) |
Feb 11, 2022 | 70.58 | 71.30 | 68.73 | 69.12 | 5,931,651 | -1.09(-1.55%) |
Feb 10, 2022 | 71.32 | 72.63 | 69.87 | 70.21 | 7,978,374 | -2.63(-3.61%) |
Feb 09, 2022 | 72.13 | 73.18 | 72.09 | 72.84 | 2,892,596 | +1.66(+2.34%) |
Feb 08, 2022 | 70.01 | 71.48 | 69.87 | 71.18 | 3,258,830 | +1.10(+1.56%) |
Feb 07, 2022 | 70.10 | 70.66 | 69.55 | 70.08 | 3,398,215 | +0.09(+0.13%) |
Feb 04, 2022 | 71.20 | 71.31 | 69.33 | 69.99 | 3,575,368 | -1.53(-2.13%) |
Feb 03, 2022 | 72.59 | 72.88 | 71.41 | 71.52 | 5,250,970 | -1.76(-2.40%) |
Feb 02, 2022 | 73.13 | 73.52 | 72.36 | 73.28 | 4,286,056 | +0.44(+0.60%) |