Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.62 | 65.62 | 63.03 | 63.30 | 2,723,909 | -1.58(-2.44%) |
Apr 28, 2022 | 64.14 | 64.88 | 62.80 | 64.88 | 2,899,358 | +1.33(+2.10%) |
Apr 27, 2022 | 63.79 | 64.56 | 63.06 | 63.55 | 3,313,591 | +0.02(+0.03%) |
Apr 26, 2022 | 64.78 | 65.50 | 63.51 | 63.53 | 2,196,528 | -1.57(-2.40%) |
Apr 25, 2022 | 64.17 | 65.27 | 62.94 | 65.10 | 3,250,626 | +0.49(+0.76%) |
Apr 22, 2022 | 66.23 | 66.52 | 64.55 | 64.61 | 2,584,272 | -2.29(-3.42%) |
Apr 21, 2022 | 68.95 | 69.09 | 66.73 | 66.89 | 1,704,925 | -0.85(-1.26%) |
Apr 20, 2022 | 67.04 | 68.61 | 66.99 | 67.75 | 2,106,413 | +1.24(+1.86%) |
Apr 19, 2022 | 65.72 | 67.07 | 65.66 | 66.51 | 1,832,044 | +0.64(+0.98%) |
Apr 18, 2022 | 65.69 | 66.49 | 65.41 | 65.86 | 2,074,465 | -0.10(-0.15%) |
Apr 14, 2022 | 66.23 | 66.99 | 65.77 | 65.96 | 2,810,519 | -0.26(-0.39%) |
Apr 13, 2022 | 65.70 | 66.30 | 65.48 | 66.22 | 1,943,897 | +0.49(+0.75%) |
Apr 12, 2022 | 65.91 | 67.03 | 65.34 | 65.73 | 2,317,642 | -0.02(-0.03%) |
Apr 11, 2022 | 65.77 | 67.32 | 65.30 | 65.75 | 2,547,643 | -0.35(-0.52%) |
Apr 08, 2022 | 67.44 | 67.63 | 65.90 | 66.09 | 3,242,363 | -0.84(-1.25%) |
Apr 07, 2022 | 67.23 | 67.37 | 64.80 | 66.93 | 3,808,515 | -0.45(-0.67%) |
Apr 06, 2022 | 69.16 | 69.25 | 66.28 | 67.38 | 4,679,580 | -2.71(-3.86%) |
Apr 05, 2022 | 71.39 | 72.06 | 69.92 | 70.09 | 2,364,018 | -1.81(-2.51%) |
Apr 04, 2022 | 71.60 | 72.33 | 71.07 | 71.89 | 2,805,604 | +0.12(+0.17%) |
Apr 01, 2022 | 71.16 | 71.95 | 70.03 | 71.77 | 2,862,148 | +1.12(+1.59%) |
Mar 31, 2022 | 72.80 | 73.17 | 70.62 | 70.64 | 3,116,364 | -2.84(-3.87%) |
Mar 30, 2022 | 74.68 | 74.90 | 73.21 | 73.49 | 2,080,937 | -1.40(-1.87%) |
Mar 29, 2022 | 74.45 | 75.83 | 74.38 | 74.89 | 2,174,028 | +1.59(+2.17%) |
Mar 28, 2022 | 73.41 | 73.54 | 72.24 | 73.29 | 1,934,338 | -0.72(-0.97%) |
Mar 25, 2022 | 73.52 | 74.07 | 73.04 | 74.01 | 1,301,646 | +0.76(+1.04%) |
Mar 24, 2022 | 73.21 | 73.40 | 72.53 | 73.26 | 2,082,121 | +0.35(+0.47%) |
Mar 23, 2022 | 73.52 | 73.65 | 72.30 | 72.91 | 2,213,665 | -1.05(-1.42%) |
Mar 22, 2022 | 74.36 | 74.75 | 73.51 | 73.96 | 2,367,192 | +0.27(+0.36%) |
Mar 21, 2022 | 73.93 | 74.41 | 72.84 | 73.69 | 2,664,374 | +0.04(+0.05%) |
Mar 18, 2022 | 72.65 | 73.75 | 71.71 | 73.65 | 5,591,659 | +0.86(+1.19%) |
Mar 17, 2022 | 70.11 | 72.79 | 70.11 | 72.79 | 3,189,156 | +1.51(+2.11%) |
Mar 16, 2022 | 69.91 | 72.37 | 69.85 | 71.28 | 3,025,246 | +2.28(+3.30%) |
Mar 15, 2022 | 69.22 | 69.86 | 67.62 | 69.00 | 2,674,085 | +0.12(+0.18%) |
Mar 14, 2022 | 70.24 | 70.53 | 68.59 | 68.88 | 3,138,972 | -0.72(-1.03%) |
Mar 11, 2022 | 69.70 | 70.88 | 69.38 | 69.60 | 3,874,889 | +0.39(+0.57%) |
Mar 10, 2022 | 68.30 | 69.72 | 68.14 | 69.20 | 3,005,532 | -0.39(-0.57%) |
Mar 09, 2022 | 68.18 | 70.87 | 67.74 | 69.60 | 4,078,124 | +3.53(+5.35%) |
Mar 08, 2022 | 66.67 | 67.98 | 64.86 | 66.06 | 4,340,097 | -0.25(-0.38%) |
Mar 07, 2022 | 70.71 | 70.93 | 66.26 | 66.31 | 5,643,898 | -5.11(-7.15%) |
Mar 04, 2022 | 72.52 | 72.53 | 70.89 | 71.42 | 3,769,809 | -2.40(-3.25%) |
Mar 03, 2022 | 74.55 | 75.11 | 73.01 | 73.82 | 2,220,993 | -0.20(-0.27%) |
Mar 02, 2022 | 73.20 | 74.79 | 72.36 | 74.02 | 3,911,665 | +1.42(+1.96%) |
Mar 01, 2022 | 74.39 | 74.52 | 71.68 | 72.60 | 5,489,241 | -1.68(-2.26%) |
Feb 28, 2022 | 73.69 | 75.06 | 73.35 | 74.28 | 4,423,096 | -0.67(-0.90%) |
Feb 25, 2022 | 72.88 | 75.50 | 73.92 | 74.96 | 3,265,754 | +2.72(+3.76%) |
Feb 24, 2022 | 69.73 | 72.67 | 68.93 | 72.24 | 5,284,085 | +0.50(+0.69%) |
Feb 23, 2022 | 74.99 | 75.00 | 71.44 | 71.74 | 4,993,896 | -2.78(-3.73%) |
Feb 22, 2022 | 74.80 | 75.41 | 73.57 | 74.52 | 4,004,079 | -0.77(-1.03%) |
Feb 18, 2022 | 75.30 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.43 | 77.74 | 75.76 | 76.22 | 1,883,393 | -2.28(-2.91%) |
Feb 16, 2022 | 77.82 | 78.88 | 77.62 | 78.50 | 2,768,250 | +0.43(+0.55%) |
Feb 15, 2022 | 76.32 | 78.12 | 76.23 | 78.07 | 1,887,378 | +2.25(+2.96%) |
Feb 14, 2022 | 75.56 | 76.67 | 75.39 | 75.82 | 2,058,325 | +0.04(+0.05%) |
Feb 11, 2022 | 76.98 | 77.95 | 75.45 | 75.78 | 4,030,347 | -1.00(-1.31%) |
Feb 10, 2022 | 77.29 | 78.89 | 76.54 | 76.79 | 3,455,609 | -1.11(-1.42%) |
Feb 09, 2022 | 77.13 | 78.40 | 76.93 | 77.90 | 3,020,006 | +1.30(+1.70%) |
Feb 08, 2022 | 74.48 | 76.92 | 73.47 | 76.60 | 5,128,843 | +4.55(+6.32%) |
Feb 07, 2022 | 72.68 | 73.12 | 71.94 | 72.05 | 3,747,495 | -0.66(-0.91%) |
Feb 04, 2022 | 73.60 | 74.26 | 72.56 | 72.71 | 3,402,112 | -1.59(-2.14%) |
Feb 03, 2022 | 75.02 | 74.24 | 74.29 | 2,401,719 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.61 | 75.84 | 73.89 | 75.66 | 2,754,050 | +1.20(+1.62%) |