Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.09 | 65.16 | 62.58 | 62.70 | 7,063,789 | -2.80(-4.28%) |
Apr 28, 2022 | 64.56 | 65.61 | 64.15 | 65.50 | 3,474,732 | +0.95(+1.47%) |
Apr 27, 2022 | 65.02 | 65.37 | 64.51 | 64.56 | 3,280,105 | -0.24(-0.38%) |
Apr 26, 2022 | 65.74 | 66.22 | 64.78 | 64.80 | 4,080,464 | -0.74(-1.13%) |
Apr 25, 2022 | 66.22 | 66.36 | 64.74 | 65.54 | 4,638,371 | -0.71(-1.07%) |
Apr 22, 2022 | 67.04 | 67.34 | 66.20 | 66.25 | 3,454,773 | -0.92(-1.37%) |
Apr 21, 2022 | 67.72 | 67.93 | 67.13 | 67.17 | 3,034,755 | -0.33(-0.49%) |
Apr 20, 2022 | 66.77 | 67.85 | 66.69 | 67.50 | 3,116,257 | +0.73(+1.09%) |
Apr 19, 2022 | 66.11 | 66.91 | 66.08 | 66.77 | 3,780,293 | +0.78(+1.19%) |
Apr 18, 2022 | 65.41 | 66.11 | 65.33 | 65.99 | 2,824,062 | +0.58(+0.88%) |
Apr 14, 2022 | 65.31 | 65.84 | 65.15 | 65.41 | 2,914,076 | +0.38(+0.58%) |
Apr 13, 2022 | 64.63 | 65.06 | 64.57 | 65.04 | 2,826,182 | +0.57(+0.88%) |
Apr 12, 2022 | 64.41 | 64.74 | 64.09 | 64.47 | 2,555,096 | +0.04(+0.06%) |
Apr 11, 2022 | 64.98 | 65.13 | 64.28 | 64.43 | 2,599,331 | -0.58(-0.89%) |
Apr 08, 2022 | 64.59 | 65.34 | 64.30 | 65.01 | 3,126,439 | +0.49(+0.75%) |
Apr 07, 2022 | 64.27 | 64.84 | 63.77 | 64.52 | 3,941,478 | -0.14(-0.22%) |
Apr 06, 2022 | 63.29 | 64.68 | 62.86 | 64.67 | 3,640,004 | +1.00(+1.57%) |
Apr 05, 2022 | 63.57 | 64.39 | 63.53 | 63.67 | 3,480,260 | +0.09(+0.14%) |
Apr 04, 2022 | 63.67 | 63.84 | 62.86 | 63.58 | 3,430,905 | -0.30(-0.47%) |
Apr 01, 2022 | 62.49 | 63.88 | 62.46 | 63.87 | 3,650,686 | +1.44(+2.31%) |
Mar 31, 2022 | 63.43 | 63.67 | 62.41 | 62.43 | 4,256,681 | -0.66(-1.05%) |
Mar 30, 2022 | 63.28 | 63.64 | 62.86 | 63.09 | 3,255,038 | -0.31(-0.48%) |
Mar 29, 2022 | 62.04 | 63.47 | 62.01 | 63.40 | 4,198,559 | +1.71(+2.76%) |
Mar 28, 2022 | 60.97 | 61.69 | 60.93 | 61.69 | 3,779,929 | +0.69(+1.13%) |
Mar 25, 2022 | 60.17 | 61.04 | 60.15 | 61.00 | 2,943,919 | +1.05(+1.75%) |
Mar 24, 2022 | 59.98 | 60.17 | 59.58 | 59.95 | 3,510,068 | -0.11(-0.18%) |
Mar 23, 2022 | 60.41 | 60.61 | 59.92 | 60.06 | 3,158,003 | -0.49(-0.82%) |
Mar 22, 2022 | 60.03 | 60.86 | 60.01 | 60.55 | 5,566,507 | +0.78(+1.31%) |
Mar 21, 2022 | 60.00 | 60.58 | 59.47 | 59.77 | 4,670,480 | -0.27(-0.45%) |
Mar 18, 2022 | 59.52 | 60.10 | 59.52 | 60.04 | 6,908,653 | +0.35(+0.59%) |
Mar 17, 2022 | 58.50 | 59.72 | 58.48 | 59.69 | 4,105,510 | +0.80(+1.36%) |
Mar 16, 2022 | 58.82 | 59.40 | 57.91 | 58.89 | 5,423,481 | +0.43(+0.74%) |
Mar 15, 2022 | 59.09 | 59.36 | 58.05 | 58.46 | 4,367,105 | +0.22(+0.37%) |
Mar 14, 2022 | 58.95 | 59.38 | 57.99 | 58.24 | 3,677,254 | -0.42(-0.72%) |
Mar 11, 2022 | 58.58 | 59.15 | 58.51 | 58.67 | 3,845,144 | +0.48(+0.82%) |
Mar 10, 2022 | 58.09 | 58.32 | 57.57 | 58.19 | 4,961,436 | -0.31(-0.54%) |
Mar 09, 2022 | 58.98 | 59.21 | 58.47 | 58.51 | 4,171,145 | +0.24(+0.42%) |
Mar 08, 2022 | 58.01 | 59.15 | 57.61 | 58.26 | 4,843,464 | +0.21(+0.36%) |
Mar 07, 2022 | 59.64 | 59.72 | 58.05 | 58.06 | 5,811,451 | -1.93(-3.22%) |
Mar 04, 2022 | 59.36 | 60.02 | 58.50 | 59.99 | 5,233,536 | +0.18(+0.30%) |
Mar 03, 2022 | 59.63 | 59.84 | 58.73 | 59.81 | 6,108,527 | +0.47(+0.79%) |
Mar 02, 2022 | 59.25 | 59.77 | 59.08 | 59.34 | 6,784,957 | +0.25(+0.43%) |
Mar 01, 2022 | 59.48 | 59.76 | 58.78 | 59.09 | 6,497,561 | -0.24(-0.41%) |
Feb 28, 2022 | 59.70 | 60.12 | 58.81 | 59.33 | 7,897,008 | -0.95(-1.58%) |
Feb 25, 2022 | 59.03 | 60.34 | 59.20 | 60.29 | 6,528,794 | +1.48(+2.53%) |
Feb 24, 2022 | 57.84 | 58.98 | 57.16 | 58.80 | 6,385,834 | +0.44(+0.75%) |
Feb 23, 2022 | 60.01 | 60.09 | 58.33 | 58.36 | 4,163,287 | -0.71(-1.20%) |
Feb 22, 2022 | 59.45 | 59.65 | 58.67 | 59.07 | 3,936,212 | -0.53(-0.89%) |
Feb 18, 2022 | 59.60 | 0 | -0.44(-0.73%) | |||
Feb 17, 2022 | 59.89 | 60.29 | 59.53 | 60.04 | 3,960,672 | -0.29(-0.47%) |
Feb 16, 2022 | 60.11 | 60.50 | 59.68 | 60.32 | 4,082,212 | +0.35(+0.58%) |
Feb 15, 2022 | 60.37 | 60.68 | 59.83 | 59.97 | 3,432,055 | +0.14(+0.24%) |
Feb 14, 2022 | 60.23 | 60.54 | 59.55 | 59.83 | 4,216,961 | -0.54(-0.89%) |
Feb 11, 2022 | 60.40 | 61.02 | 59.74 | 60.37 | 4,243,155 | +0.22(+0.37%) |
Feb 10, 2022 | 60.63 | 61.48 | 59.85 | 60.14 | 3,533,545 | -1.18(-1.93%) |
Feb 09, 2022 | 60.97 | 61.52 | 60.89 | 61.32 | 2,487,152 | +0.90(+1.50%) |
Feb 08, 2022 | 60.81 | 60.91 | 60.21 | 60.42 | 3,395,345 | -0.44(-0.72%) |
Feb 07, 2022 | 60.91 | 61.48 | 60.73 | 60.86 | 2,947,311 | -0.13(-0.22%) |
Feb 04, 2022 | 61.18 | 61.55 | 60.58 | 60.99 | 4,142,571 | -0.43(-0.70%) |
Feb 03, 2022 | 62.16 | 61.35 | 61.42 | 2,571,137 | -1.01(-1.62%) | |
Feb 02, 2022 | 61.71 | 62.63 | 61.38 | 62.43 | 3,802,220 | +0.60(+0.97%) |