Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.76 | 60.20 | 57.97 | 58.14 | 14,270,328 | -1.89(-3.15%) |
Apr 28, 2022 | 59.83 | 60.22 | 58.87 | 60.03 | 10,514,863 | +0.87(+1.48%) |
Apr 27, 2022 | 59.21 | 59.79 | 58.81 | 59.16 | 13,091,545 | -0.04(-0.06%) |
Apr 26, 2022 | 60.15 | 60.76 | 59.13 | 59.20 | 12,186,703 | -1.88(-3.08%) |
Apr 25, 2022 | 60.43 | 61.20 | 59.33 | 61.08 | 13,103,362 | +0.07(+0.11%) |
Apr 22, 2022 | 62.24 | 62.37 | 60.97 | 61.01 | 13,229,809 | -1.31(-2.10%) |
Apr 21, 2022 | 64.10 | 64.52 | 61.99 | 62.32 | 14,301,700 | -1.31(-2.05%) |
Apr 20, 2022 | 63.60 | 64.30 | 63.47 | 63.62 | 11,364,161 | +0.39(+0.62%) |
Apr 19, 2022 | 61.52 | 63.35 | 61.49 | 63.23 | 17,653,140 | +2.20(+3.61%) |
Apr 18, 2022 | 60.57 | 61.29 | 60.52 | 61.03 | 9,960,915 | +0.21(+0.34%) |
Apr 14, 2022 | 61.67 | 62.04 | 60.62 | 60.82 | 12,432,396 | -0.79(-1.28%) |
Apr 13, 2022 | 60.39 | 61.70 | 59.99 | 61.61 | 10,675,115 | +0.86(+1.41%) |
Apr 12, 2022 | 61.32 | 62.19 | 60.42 | 60.76 | 13,322,791 | -0.56(-0.92%) |
Apr 11, 2022 | 60.99 | 62.45 | 60.98 | 61.32 | 9,983,411 | +0.22(+0.35%) |
Apr 08, 2022 | 61.54 | 61.92 | 60.81 | 61.10 | 9,850,191 | -0.09(-0.15%) |
Apr 07, 2022 | 62.07 | 62.30 | 60.63 | 61.20 | 13,201,202 | -0.79(-1.27%) |
Apr 06, 2022 | 62.72 | 62.82 | 61.90 | 61.99 | 14,699,292 | -0.94(-1.49%) |
Apr 05, 2022 | 63.78 | 64.14 | 62.81 | 62.93 | 12,387,472 | -0.89(-1.40%) |
Apr 04, 2022 | 64.03 | 64.24 | 62.87 | 63.82 | 15,941,759 | -0.34(-0.53%) |
Apr 01, 2022 | 65.62 | 65.79 | 63.86 | 64.16 | 16,663,600 | -0.62(-0.96%) |
Mar 31, 2022 | 65.93 | 66.52 | 64.74 | 64.78 | 11,266,152 | -1.21(-1.84%) |
Mar 30, 2022 | 68.05 | 68.11 | 65.39 | 65.99 | 16,120,814 | -2.10(-3.08%) |
Mar 29, 2022 | 67.80 | 68.41 | 67.19 | 68.09 | 14,471,441 | +1.26(+1.89%) |
Mar 28, 2022 | 67.20 | 67.23 | 65.91 | 66.83 | 10,460,250 | -0.67(-0.99%) |
Mar 25, 2022 | 66.37 | 67.59 | 66.22 | 67.50 | 9,274,420 | +1.25(+1.89%) |
Mar 24, 2022 | 66.24 | 66.57 | 65.38 | 66.25 | 6,962,887 | +0.64(+0.97%) |
Mar 23, 2022 | 67.40 | 67.60 | 65.54 | 65.61 | 13,928,422 | -2.42(-3.55%) |
Mar 22, 2022 | 67.73 | 68.64 | 67.60 | 68.02 | 12,229,186 | +1.12(+1.67%) |
Mar 21, 2022 | 67.68 | 68.33 | 66.25 | 66.91 | 12,151,575 | -0.36(-0.54%) |
Mar 18, 2022 | 67.22 | 67.57 | 65.70 | 67.27 | 14,054,763 | -0.13(-0.19%) |
Mar 17, 2022 | 67.23 | 67.58 | 66.32 | 67.40 | 11,560,544 | -0.74(-1.08%) |
Mar 16, 2022 | 66.73 | 68.40 | 66.67 | 68.14 | 17,263,960 | +2.08(+3.14%) |
Mar 15, 2022 | 66.36 | 66.89 | 65.08 | 66.06 | 17,830,498 | +0.20(+0.30%) |
Mar 14, 2022 | 66.54 | 67.36 | 65.52 | 65.87 | 15,336,838 | +0.35(+0.53%) |
Mar 11, 2022 | 66.13 | 66.99 | 65.43 | 65.52 | 21,070,944 | +0.02(+0.03%) |
Mar 10, 2022 | 64.57 | 65.50 | 11,844,184 | +0.05(+0.07%) | ||
Mar 09, 2022 | 65.17 | 66.09 | 65.02 | 65.45 | 18,275,304 | +2.25(+3.55%) |
Mar 08, 2022 | 63.37 | 65.03 | 62.55 | 63.21 | 22,715,352 | +0.51(+0.81%) |
Mar 07, 2022 | 65.11 | 65.56 | 62.67 | 62.70 | 18,661,416 | -2.83(-4.31%) |
Mar 04, 2022 | 66.69 | 66.83 | 64.66 | 65.53 | 14,825,851 | -2.68(-3.92%) |
Mar 03, 2022 | 68.83 | 69.06 | 67.55 | 68.20 | 13,604,006 | -0.43(-0.63%) |
Mar 02, 2022 | 66.41 | 69.13 | 66.41 | 68.63 | 12,594,857 | +2.93(+4.46%) |
Mar 01, 2022 | 68.79 | 69.10 | 65.03 | 65.71 | 18,482,872 | -3.80(-5.47%) |
Feb 28, 2022 | 67.88 | 69.57 | 67.83 | 69.50 | 13,367,212 | +0.41(+0.60%) |
Feb 25, 2022 | 66.73 | 69.26 | 67.48 | 69.09 | 11,312,963 | +3.04(+4.60%) |
Feb 24, 2022 | 64.77 | 66.30 | 63.73 | 66.05 | 19,753,646 | -1.21(-1.79%) |
Feb 23, 2022 | 68.83 | 69.49 | 67.00 | 67.26 | 10,890,013 | -1.21(-1.76%) |
Feb 22, 2022 | 68.56 | 69.25 | 67.95 | 68.47 | 10,384,312 | -0.35(-0.50%) |
Feb 18, 2022 | 68.81 | 0 | +0.12(+0.18%) | |||
Feb 17, 2022 | 70.12 | 70.23 | 68.56 | 68.69 | 8,862,651 | -2.16(-3.05%) |
Feb 16, 2022 | 70.23 | 71.23 | 70.04 | 70.85 | 7,044,930 | +0.13(+0.19%) |
Feb 15, 2022 | 69.73 | 70.81 | 69.55 | 70.72 | 9,291,092 | +1.84(+2.68%) |
Feb 14, 2022 | 69.68 | 70.35 | 68.28 | 68.88 | 9,593,881 | -0.54(-0.78%) |
Feb 11, 2022 | 69.56 | 71.10 | 68.98 | 69.42 | 15,616,408 | -0.58(-0.83%) |
Feb 10, 2022 | 70.05 | 71.34 | 69.59 | 70.00 | 13,204,283 | -0.17(-0.24%) |
Feb 09, 2022 | 71.14 | 71.18 | 69.94 | 70.17 | 9,153,458 | -0.60(-0.85%) |
Feb 08, 2022 | 69.70 | 70.98 | 69.64 | 70.77 | 12,343,137 | +1.71(+2.48%) |
Feb 07, 2022 | 68.85 | 69.44 | 68.38 | 69.06 | 8,011,071 | +0.33(+0.48%) |
Feb 04, 2022 | 67.86 | 69.22 | 67.53 | 68.73 | 13,223,330 | +1.29(+1.91%) |
Feb 03, 2022 | 67.90 | 67.28 | 67.44 | 13,803,982 | -0.39(-0.58%) | |
Feb 02, 2022 | 68.05 | 68.12 | 67.04 | 67.83 | 9,453,372 | -0.18(-0.26%) |