Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.81 | 66.20 | 64.76 | 64.81 | 21,140,932 | -0.83(-1.26%) |
Apr 28, 2022 | 65.11 | 65.72 | 64.52 | 65.64 | 14,591,801 | +0.98(+1.52%) |
Apr 27, 2022 | 64.63 | 65.10 | 64.29 | 64.66 | 21,860,508 | +0.27(+0.42%) |
Apr 26, 2022 | 65.72 | 65.76 | 64.36 | 64.39 | 17,102,080 | -1.83(-2.76%) |
Apr 25, 2022 | 65.87 | 66.30 | 65.34 | 66.22 | 22,690,252 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.60 | 66.50 | 66.54 | 15,348,432 | -1.15(-1.70%) |
Apr 21, 2022 | 69.06 | 69.16 | 67.55 | 67.69 | 20,042,728 | -0.67(-0.98%) |
Apr 20, 2022 | 68.44 | 68.59 | 68.17 | 68.36 | 14,373,518 | +0.42(+0.62%) |
Apr 19, 2022 | 67.26 | 67.97 | 67.25 | 67.94 | 22,505,044 | +0.30(+0.44%) |
Apr 18, 2022 | 67.67 | 68.10 | 67.50 | 67.64 | 10,731,463 | -0.41(-0.60%) |
Apr 14, 2022 | 68.46 | 68.56 | 67.97 | 68.05 | 10,784,844 | -0.27(-0.39%) |
Apr 13, 2022 | 67.55 | 68.34 | 67.55 | 68.31 | 9,738,431 | +0.80(+1.18%) |
Apr 12, 2022 | 68.17 | 68.30 | 67.39 | 67.52 | 11,539,074 | -0.50(-0.74%) |
Apr 11, 2022 | 68.48 | 68.61 | 67.97 | 68.02 | 9,713,670 | -0.73(-1.06%) |
Apr 08, 2022 | 68.52 | 69.03 | 68.41 | 68.75 | 9,301,606 | -0.04(-0.06%) |
Apr 07, 2022 | 68.72 | 68.99 | 68.20 | 68.79 | 16,378,675 | +0.14(+0.20%) |
Apr 06, 2022 | 68.70 | 69.01 | 68.28 | 68.65 | 13,539,939 | -0.93(-1.34%) |
Apr 05, 2022 | 70.12 | 70.32 | 69.37 | 69.58 | 9,556,030 | -0.88(-1.25%) |
Apr 04, 2022 | 70.11 | 70.52 | 70.01 | 70.46 | 13,884,974 | +0.26(+0.37%) |
Apr 01, 2022 | 70.01 | 70.20 | 69.68 | 70.20 | 9,757,100 | +0.69(+0.99%) |
Mar 31, 2022 | 70.27 | 70.46 | 69.46 | 69.51 | 14,460,186 | -1.18(-1.67%) |
Mar 30, 2022 | 70.77 | 70.99 | 70.44 | 70.69 | 13,387,482 | -0.33(-0.46%) |
Mar 29, 2022 | 71.07 | 71.23 | 70.42 | 71.02 | 15,886,614 | +1.50(+2.17%) |
Mar 28, 2022 | 69.28 | 69.53 | 68.95 | 69.51 | 16,652,806 | -0.19(-0.27%) |
Mar 25, 2022 | 69.63 | 69.83 | 69.24 | 69.70 | 14,539,311 | +0.06(+0.09%) |
Mar 24, 2022 | 69.35 | 69.67 | 69.15 | 69.64 | 8,715,806 | +0.57(+0.83%) |
Mar 23, 2022 | 69.25 | 69.53 | 69.06 | 69.07 | 12,754,229 | -0.99(-1.41%) |
Mar 22, 2022 | 69.78 | 70.14 | 69.73 | 70.06 | 7,466,083 | +0.71(+1.02%) |
Mar 21, 2022 | 69.64 | 69.77 | 69.03 | 69.35 | 9,438,974 | -0.46(-0.66%) |
Mar 18, 2022 | 68.59 | 69.89 | 68.44 | 69.81 | 14,758,929 | +0.72(+1.04%) |
Mar 17, 2022 | 68.29 | 69.27 | 68.21 | 69.09 | 12,836,320 | +0.52(+0.76%) |
Mar 16, 2022 | 67.60 | 68.62 | 66.98 | 68.57 | 14,949,285 | +2.30(+3.47%) |
Mar 15, 2022 | 65.93 | 66.37 | 65.65 | 66.27 | 14,688,052 | +0.62(+0.94%) |
Mar 14, 2022 | 66.14 | 66.49 | 65.51 | 65.65 | 14,882,941 | +0.62(+0.95%) |
Mar 11, 2022 | 66.32 | 66.38 | 64.96 | 65.03 | 18,277,268 | -0.63(-0.96%) |
Mar 10, 2022 | 65.60 | 65.33 | 65.66 | 16,857,630 | -0.86(-1.29%) | |
Mar 09, 2022 | 65.79 | 66.93 | 65.48 | 66.52 | 18,245,728 | +2.64(+4.13%) |
Mar 08, 2022 | 63.94 | 65.08 | 63.03 | 63.88 | 28,263,712 | +0.62(+0.98%) |
Mar 07, 2022 | 64.88 | 65.03 | 63.01 | 63.26 | 32,943,380 | -2.13(-3.26%) |
Mar 04, 2022 | 65.47 | 65.58 | 64.81 | 65.39 | 18,874,600 | -1.96(-2.91%) |
Mar 03, 2022 | 68.33 | 68.39 | 67.08 | 67.35 | 13,967,707 | -1.28(-1.87%) |
Mar 02, 2022 | 68.28 | 68.83 | 68.03 | 68.63 | 15,931,731 | +0.82(+1.21%) |
Mar 01, 2022 | 68.97 | 69.19 | 67.41 | 67.81 | 18,205,516 | -1.48(-2.14%) |
Feb 28, 2022 | 69.14 | 70.14 | 68.96 | 69.29 | 16,700,490 | -1.21(-1.72%) |
Feb 25, 2022 | 69.45 | 70.53 | 69.62 | 70.50 | 13,282,660 | +1.73(+2.52%) |
Feb 24, 2022 | 67.21 | 68.91 | 67.01 | 68.77 | 22,603,216 | -0.95(-1.36%) |
Feb 23, 2022 | 71.01 | 71.01 | 69.57 | 69.72 | 12,956,050 | -0.55(-0.78%) |
Feb 22, 2022 | 70.49 | 70.87 | 69.83 | 70.27 | 13,918,954 | -0.86(-1.21%) |
Feb 18, 2022 | 71.13 | 0 | -0.38(-0.53%) | |||
Feb 17, 2022 | 72.14 | 72.16 | 71.43 | 71.51 | 11,571,516 | -1.13(-1.56%) |
Feb 16, 2022 | 72.12 | 72.80 | 72.06 | 72.64 | 9,593,812 | +0.25(+0.35%) |
Feb 15, 2022 | 71.93 | 72.42 | 71.84 | 72.39 | 9,656,602 | +1.34(+1.89%) |
Feb 14, 2022 | 71.19 | 71.27 | 70.53 | 71.05 | 15,251,882 | -0.46(-0.64%) |
Feb 11, 2022 | 72.57 | 72.84 | 71.30 | 71.51 | 15,825,818 | -1.08(-1.49%) |
Feb 10, 2022 | 72.47 | 73.59 | 72.44 | 72.59 | 12,167,913 | -0.92(-1.25%) |
Feb 09, 2022 | 73.32 | 73.53 | 73.23 | 73.51 | 10,409,183 | +1.17(+1.62%) |
Feb 08, 2022 | 71.96 | 72.42 | 71.76 | 72.34 | 8,830,952 | +0.38(+0.53%) |
Feb 07, 2022 | 71.93 | 72.33 | 71.83 | 71.96 | 10,099,938 | +0.10(+0.14%) |
Feb 04, 2022 | 71.61 | 72.19 | 71.38 | 71.86 | 16,447,973 | +0.13(+0.18%) |
Feb 03, 2022 | 72.23 | 71.72 | 71.73 | 11,616,668 | -1.20(-1.65%) | |
Feb 02, 2022 | 72.99 | 73.02 | 72.55 | 72.93 | 10,415,532 | +0.61(+0.84%) |