Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.60 | 65.60 | 63.02 | 63.28 | 2,724,547 | -1.58(-2.44%) |
Apr 28, 2022 | 64.13 | 64.87 | 62.79 | 64.87 | 2,900,037 | +1.33(+2.10%) |
Apr 27, 2022 | 63.77 | 64.55 | 63.05 | 63.53 | 3,314,366 | +0.02(+0.03%) |
Apr 26, 2022 | 64.76 | 65.48 | 63.50 | 63.52 | 2,197,042 | -1.56(-2.40%) |
Apr 25, 2022 | 64.16 | 65.25 | 62.93 | 65.08 | 3,251,387 | +0.49(+0.76%) |
Apr 22, 2022 | 66.21 | 66.50 | 64.53 | 64.59 | 2,584,877 | -2.28(-3.42%) |
Apr 21, 2022 | 68.94 | 69.07 | 66.71 | 66.87 | 1,705,324 | -0.85(-1.26%) |
Apr 20, 2022 | 67.03 | 68.59 | 66.98 | 67.73 | 2,106,906 | +1.24(+1.86%) |
Apr 19, 2022 | 65.70 | 67.06 | 65.65 | 66.49 | 1,832,472 | +0.64(+0.98%) |
Apr 18, 2022 | 65.68 | 66.48 | 65.40 | 65.85 | 2,074,950 | -0.10(-0.15%) |
Apr 14, 2022 | 66.21 | 66.97 | 65.75 | 65.94 | 2,811,177 | -0.26(-0.39%) |
Apr 13, 2022 | 65.68 | 66.28 | 65.46 | 66.20 | 1,944,352 | +0.49(+0.74%) |
Apr 12, 2022 | 65.90 | 67.02 | 65.32 | 65.71 | 2,318,185 | -0.02(-0.03%) |
Apr 11, 2022 | 65.75 | 67.31 | 65.28 | 65.73 | 2,548,239 | -0.35(-0.52%) |
Apr 08, 2022 | 67.42 | 67.61 | 65.89 | 66.08 | 3,243,122 | -0.84(-1.25%) |
Apr 07, 2022 | 67.21 | 67.35 | 64.78 | 66.91 | 3,809,406 | -0.45(-0.67%) |
Apr 06, 2022 | 69.14 | 69.24 | 66.26 | 67.36 | 4,680,675 | -2.71(-3.86%) |
Apr 05, 2022 | 71.38 | 72.04 | 69.91 | 70.07 | 2,364,572 | -1.80(-2.51%) |
Apr 04, 2022 | 71.59 | 72.31 | 71.05 | 71.88 | 2,806,261 | +0.12(+0.17%) |
Apr 01, 2022 | 71.15 | 71.93 | 70.01 | 71.75 | 2,862,818 | +1.12(+1.59%) |
Mar 31, 2022 | 72.79 | 73.16 | 70.60 | 70.63 | 3,117,093 | -2.84(-3.87%) |
Mar 30, 2022 | 74.66 | 74.89 | 73.19 | 73.47 | 2,081,424 | -1.40(-1.87%) |
Mar 29, 2022 | 74.43 | 75.81 | 74.36 | 74.87 | 2,174,537 | +1.59(+2.17%) |
Mar 28, 2022 | 73.39 | 73.53 | 72.22 | 73.28 | 1,934,790 | -0.72(-0.97%) |
Mar 25, 2022 | 73.50 | 74.05 | 73.02 | 74.00 | 1,301,950 | +0.76(+1.04%) |
Mar 24, 2022 | 73.19 | 73.38 | 72.51 | 73.24 | 2,082,609 | +0.35(+0.47%) |
Mar 23, 2022 | 73.50 | 73.63 | 72.28 | 72.89 | 2,214,183 | -1.05(-1.41%) |
Mar 22, 2022 | 74.34 | 74.74 | 73.49 | 73.94 | 2,367,746 | +0.27(+0.36%) |
Mar 21, 2022 | 73.91 | 74.39 | 72.83 | 73.67 | 2,664,997 | +0.04(+0.05%) |
Mar 18, 2022 | 72.63 | 73.73 | 71.69 | 73.63 | 5,592,968 | +0.86(+1.19%) |
Mar 17, 2022 | 70.09 | 72.77 | 70.09 | 72.77 | 3,189,902 | +1.51(+2.11%) |
Mar 16, 2022 | 69.89 | 72.35 | 69.84 | 71.26 | 3,025,954 | +2.27(+3.30%) |
Mar 15, 2022 | 69.21 | 69.84 | 67.61 | 68.99 | 2,674,711 | +0.12(+0.18%) |
Mar 14, 2022 | 70.22 | 70.51 | 68.57 | 68.86 | 3,139,706 | -0.72(-1.03%) |
Mar 11, 2022 | 69.69 | 70.87 | 69.36 | 69.58 | 3,875,795 | +0.39(+0.57%) |
Mar 10, 2022 | 68.29 | 69.71 | 68.12 | 69.19 | 3,006,236 | -0.39(-0.57%) |
Mar 09, 2022 | 68.16 | 70.86 | 67.72 | 69.58 | 4,079,079 | +3.53(+5.35%) |
Mar 08, 2022 | 66.65 | 67.96 | 64.84 | 66.05 | 4,341,113 | -0.25(-0.38%) |
Mar 07, 2022 | 70.70 | 70.92 | 66.24 | 66.30 | 5,645,219 | -5.11(-7.15%) |
Mar 04, 2022 | 72.50 | 72.51 | 70.88 | 71.41 | 3,770,692 | -2.40(-3.25%) |
Mar 03, 2022 | 74.53 | 75.10 | 72.99 | 73.81 | 2,221,512 | -0.20(-0.27%) |
Mar 02, 2022 | 73.18 | 74.77 | 72.35 | 74.01 | 3,912,580 | +1.42(+1.96%) |
Mar 01, 2022 | 74.37 | 74.51 | 71.66 | 72.59 | 5,490,526 | -1.68(-2.26%) |
Feb 28, 2022 | 73.67 | 75.04 | 73.33 | 74.27 | 4,424,131 | -0.67(-0.90%) |
Feb 25, 2022 | 72.86 | 75.48 | 73.90 | 74.94 | 3,266,518 | +2.72(+3.76%) |
Feb 24, 2022 | 69.72 | 72.65 | 68.91 | 72.22 | 5,285,321 | +0.50(+0.69%) |
Feb 23, 2022 | 74.97 | 74.98 | 71.43 | 71.72 | 4,995,065 | -2.78(-3.73%) |
Feb 22, 2022 | 74.78 | 75.39 | 73.55 | 74.51 | 4,005,016 | -0.77(-1.03%) |
Feb 18, 2022 | 75.28 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.41 | 77.73 | 75.74 | 76.20 | 1,883,833 | -2.28(-2.91%) |
Feb 16, 2022 | 77.80 | 78.86 | 77.60 | 78.48 | 2,768,898 | +0.43(+0.55%) |
Feb 15, 2022 | 76.30 | 78.10 | 76.22 | 78.05 | 1,887,820 | +2.25(+2.96%) |
Feb 14, 2022 | 75.54 | 76.66 | 75.38 | 75.81 | 2,058,806 | +0.04(+0.05%) |
Feb 11, 2022 | 76.96 | 77.93 | 75.43 | 75.77 | 4,031,290 | -1.00(-1.31%) |
Feb 10, 2022 | 77.27 | 78.87 | 76.52 | 76.77 | 3,456,417 | -1.11(-1.42%) |
Feb 09, 2022 | 77.11 | 78.39 | 76.91 | 77.88 | 3,020,713 | +1.30(+1.70%) |
Feb 08, 2022 | 74.47 | 76.90 | 73.45 | 76.58 | 5,130,043 | +4.55(+6.32%) |
Feb 07, 2022 | 72.66 | 73.10 | 71.93 | 72.03 | 3,748,372 | -0.66(-0.91%) |
Feb 04, 2022 | 73.58 | 74.24 | 72.55 | 72.69 | 3,402,908 | -1.59(-2.14%) |
Feb 03, 2022 | 75.00 | 74.22 | 74.28 | 2,402,281 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.59 | 75.82 | 73.87 | 75.64 | 2,754,695 | +1.20(+1.62%) |