Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.17 | 62.12 | 57.45 | 57.52 | 9,227,776 | -2.95(-4.88%) |
Apr 28, 2022 | 57.77 | 61.28 | 56.60 | 60.47 | 11,692,854 | +4.30(+7.65%) |
Apr 27, 2022 | 56.56 | 59.00 | 56.02 | 56.17 | 9,844,003 | -1.22(-2.12%) |
Apr 26, 2022 | 59.32 | 59.84 | 57.29 | 57.39 | 10,887,273 | -2.71(-4.51%) |
Apr 25, 2022 | 57.92 | 60.17 | 57.59 | 60.10 | 10,598,615 | +2.23(+3.85%) |
Apr 22, 2022 | 59.22 | 59.93 | 57.75 | 57.87 | 8,722,874 | -1.50(-2.52%) |
Apr 21, 2022 | 63.50 | 64.54 | 58.92 | 59.37 | 8,211,800 | -2.96(-4.75%) |
Apr 20, 2022 | 63.87 | 64.50 | 61.87 | 62.33 | 6,914,233 | -0.82(-1.30%) |
Apr 19, 2022 | 60.37 | 63.30 | 59.93 | 63.15 | 8,131,287 | +2.02(+3.30%) |
Apr 18, 2022 | 60.02 | 61.86 | 59.57 | 61.13 | 5,887,433 | +0.75(+1.25%) |
Apr 14, 2022 | 62.99 | 63.00 | 60.28 | 60.38 | 7,616,211 | -2.31(-3.68%) |
Apr 13, 2022 | 60.19 | 63.13 | 59.51 | 62.69 | 9,584,459 | +3.14(+5.27%) |
Apr 12, 2022 | 62.20 | 62.72 | 59.17 | 59.55 | 10,168,400 | -0.59(-0.99%) |
Apr 11, 2022 | 61.21 | 61.76 | 59.88 | 60.14 | 12,268,451 | -2.40(-3.83%) |
Apr 08, 2022 | 64.97 | 65.10 | 62.38 | 62.54 | 10,291,010 | -2.49(-3.82%) |
Apr 07, 2022 | 65.16 | 66.53 | 62.91 | 65.02 | 11,124,227 | -0.77(-1.17%) |
Apr 06, 2022 | 66.06 | 67.01 | 64.25 | 65.79 | 14,562,584 | -1.79(-2.65%) |
Apr 05, 2022 | 71.52 | 71.55 | 67.48 | 67.59 | 11,256,890 | -4.60(-6.37%) |
Apr 04, 2022 | 70.80 | 72.23 | 69.98 | 72.19 | 9,726,419 | +1.87(+2.66%) |
Apr 01, 2022 | 71.24 | 71.96 | 68.68 | 70.32 | 8,119,457 | -0.63(-0.89%) |
Mar 31, 2022 | 72.53 | 73.02 | 70.84 | 70.95 | 8,130,146 | -1.29(-1.78%) |
Mar 30, 2022 | 74.04 | 74.71 | 71.49 | 72.24 | 8,818,875 | -3.12(-4.14%) |
Mar 29, 2022 | 75.11 | 75.78 | 73.51 | 75.35 | 7,505,570 | +1.83(+2.49%) |
Mar 28, 2022 | 73.07 | 73.65 | 71.19 | 73.52 | 7,062,116 | -0.06(-0.08%) |
Mar 25, 2022 | 72.93 | 74.07 | 72.24 | 73.58 | 11,115,766 | +0.60(+0.83%) |
Mar 24, 2022 | 69.24 | 73.08 | 68.49 | 72.98 | 9,652,006 | +4.77(+6.99%) |
Mar 23, 2022 | 69.68 | 71.26 | 68.12 | 68.21 | 7,087,534 | -2.41(-3.42%) |
Mar 22, 2022 | 69.67 | 72.07 | 69.58 | 70.62 | 6,704,691 | +0.66(+0.95%) |
Mar 21, 2022 | 69.91 | 70.96 | 68.37 | 69.96 | 7,415,258 | -0.61(-0.87%) |
Mar 18, 2022 | 68.37 | 71.01 | 67.33 | 70.57 | 14,132,412 | +1.90(+2.77%) |
Mar 17, 2022 | 67.20 | 68.74 | 66.20 | 68.67 | 7,381,032 | +0.49(+0.73%) |
Mar 16, 2022 | 66.29 | 68.63 | 64.35 | 68.18 | 13,421,075 | +3.10(+4.76%) |
Mar 15, 2022 | 60.65 | 65.27 | 60.28 | 65.08 | 12,734,343 | +5.47(+9.18%) |
Mar 14, 2022 | 62.21 | 62.67 | 58.22 | 59.61 | 12,625,209 | -2.81(-4.50%) |
Mar 11, 2022 | 65.27 | 65.81 | 62.27 | 62.42 | 7,046,747 | -2.14(-3.31%) |
Mar 10, 2022 | 64.56 | 65.96 | 63.69 | 64.56 | 7,771,466 | -1.29(-1.95%) |
Mar 09, 2022 | 65.62 | 66.57 | 64.31 | 65.84 | 10,475,763 | +2.02(+3.16%) |
Mar 08, 2022 | 60.52 | 67.42 | 60.15 | 63.83 | 15,048,585 | +3.30(+5.46%) |
Mar 07, 2022 | 64.27 | 65.88 | 60.32 | 60.52 | 17,379,008 | -2.22(-3.53%) |
Mar 04, 2022 | 63.00 | 67.75 | 61.68 | 62.74 | 26,164,108 | -1.77(-2.75%) |
Mar 03, 2022 | 67.61 | 68.17 | 64.00 | 64.51 | 18,588,336 | -2.44(-3.65%) |
Mar 02, 2022 | 65.67 | 67.77 | 64.60 | 66.95 | 10,786,669 | +2.69(+4.19%) |
Mar 01, 2022 | 67.74 | 67.81 | 63.46 | 64.26 | 12,491,668 | -3.34(-4.95%) |
Feb 28, 2022 | 67.28 | 68.69 | 65.53 | 67.61 | 12,610,046 | -0.42(-0.61%) |
Feb 25, 2022 | 67.14 | 68.58 | 66.69 | 68.02 | 8,784,931 | +0.95(+1.42%) |
Feb 24, 2022 | 60.75 | 67.36 | 60.31 | 67.07 | 13,403,181 | +2.94(+4.58%) |
Feb 23, 2022 | 66.81 | 68.04 | 63.98 | 64.13 | 9,746,116 | -1.86(-2.82%) |
Feb 22, 2022 | 65.77 | 68.14 | 64.97 | 65.99 | 7,675,500 | -0.63(-0.95%) |
Feb 18, 2022 | 66.63 | 0 | -0.21(-0.31%) | |||
Feb 17, 2022 | 69.65 | 70.25 | 66.46 | 66.83 | 12,224,323 | -4.50(-6.31%) |
Feb 16, 2022 | 71.81 | 72.06 | 69.82 | 71.34 | 7,505,454 | -2.05(-2.79%) |
Feb 15, 2022 | 69.44 | 73.47 | 69.09 | 73.38 | 12,799,157 | +6.35(+9.48%) |
Feb 14, 2022 | 67.35 | 69.15 | 65.91 | 67.03 | 12,378,467 | -0.24(-0.35%) |
Feb 11, 2022 | 72.72 | 74.05 | 66.77 | 67.27 | 13,789,080 | -5.79(-7.92%) |
Feb 10, 2022 | 74.10 | 77.36 | 72.40 | 73.06 | 12,208,500 | -3.86(-5.02%) |
Feb 09, 2022 | 76.83 | 77.13 | 74.48 | 76.92 | 10,864,711 | +1.23(+1.62%) |
Feb 08, 2022 | 70.37 | 75.94 | 70.36 | 75.69 | 13,500,079 | +4.88(+6.89%) |
Feb 07, 2022 | 70.52 | 72.43 | 70.34 | 70.81 | 7,042,153 | +0.47(+0.66%) |
Feb 04, 2022 | 68.04 | 71.18 | 67.93 | 70.35 | 8,052,561 | +2.44(+3.60%) |
Feb 03, 2022 | 70.27 | 67.61 | 67.90 | 12,065,331 | -5.39(-7.36%) | |
Feb 02, 2022 | 73.32 | 74.33 | 71.10 | 73.29 | 11,109,006 | +1.64(+2.29%) |