Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.76 | 65.24 | 64.09 | 64.17 | 5,157,726 | +0.28(+0.44%) |
Apr 28, 2022 | 63.52 | 64.13 | 63.05 | 63.89 | 3,051,255 | +1.11(+1.76%) |
Apr 27, 2022 | 62.66 | 63.15 | 62.42 | 62.78 | 4,185,037 | +0.07(+0.11%) |
Apr 26, 2022 | 63.99 | 64.07 | 62.66 | 62.71 | 3,543,343 | -1.83(-2.83%) |
Apr 25, 2022 | 64.17 | 64.65 | 63.82 | 64.54 | 3,452,752 | -0.46(-0.71%) |
Apr 22, 2022 | 65.72 | 65.77 | 64.96 | 65.00 | 2,685,950 | -0.78(-1.19%) |
Apr 21, 2022 | 66.89 | 67.10 | 65.68 | 65.78 | 2,355,911 | -1.20(-1.80%) |
Apr 20, 2022 | 66.83 | 67.08 | 66.59 | 66.99 | 2,204,562 | +0.39(+0.58%) |
Apr 19, 2022 | 66.03 | 66.62 | 65.86 | 66.60 | 1,817,719 | +0.47(+0.71%) |
Apr 18, 2022 | 66.10 | 66.54 | 65.96 | 66.13 | 1,889,747 | -0.05(-0.07%) |
Apr 14, 2022 | 66.80 | 66.86 | 66.18 | 66.18 | 2,242,707 | -1.46(-2.16%) |
Apr 13, 2022 | 66.98 | 67.66 | 66.98 | 67.64 | 2,644,670 | +1.67(+2.52%) |
Apr 12, 2022 | 66.55 | 66.57 | 65.86 | 65.98 | 2,704,520 | +0.13(+0.20%) |
Apr 11, 2022 | 66.36 | 66.45 | 65.75 | 65.84 | 2,238,230 | -0.50(-0.75%) |
Apr 08, 2022 | 66.63 | 66.82 | 66.31 | 66.34 | 3,096,123 | -0.63(-0.93%) |
Apr 07, 2022 | 67.05 | 67.23 | 66.63 | 66.97 | 3,754,316 | -0.42(-0.63%) |
Apr 06, 2022 | 67.97 | 68.09 | 67.22 | 67.39 | 4,377,146 | -0.84(-1.23%) |
Apr 05, 2022 | 69.05 | 69.08 | 68.10 | 68.23 | 3,859,597 | -1.13(-1.62%) |
Apr 04, 2022 | 69.07 | 69.40 | 68.86 | 69.36 | 2,087,537 | +0.97(+1.42%) |
Apr 01, 2022 | 68.72 | 68.72 | 68.14 | 68.38 | 2,481,232 | -0.20(-0.29%) |
Mar 31, 2022 | 69.02 | 69.17 | 68.53 | 68.59 | 3,988,673 | -0.31(-0.45%) |
Mar 30, 2022 | 69.04 | 69.39 | 68.71 | 68.89 | 2,497,699 | -0.91(-1.31%) |
Mar 29, 2022 | 69.52 | 69.82 | 69.23 | 69.81 | 3,941,774 | +1.56(+2.29%) |
Mar 28, 2022 | 68.06 | 68.26 | 67.63 | 68.25 | 2,524,137 | +0.68(+1.01%) |
Mar 25, 2022 | 67.82 | 67.88 | 67.35 | 67.57 | 2,931,968 | -0.76(-1.11%) |
Mar 24, 2022 | 67.85 | 68.42 | 67.76 | 68.33 | 3,038,149 | +0.41(+0.61%) |
Mar 23, 2022 | 68.20 | 68.41 | 67.91 | 67.91 | 4,147,672 | -0.66(-0.97%) |
Mar 22, 2022 | 68.23 | 68.62 | 68.16 | 68.58 | 3,023,917 | +1.16(+1.71%) |
Mar 21, 2022 | 67.71 | 67.77 | 67.31 | 67.42 | 3,582,887 | -1.43(-2.07%) |
Mar 18, 2022 | 67.81 | 69.00 | 67.76 | 68.85 | 4,689,557 | +0.36(+0.52%) |
Mar 17, 2022 | 68.06 | 68.65 | 67.86 | 68.49 | 4,389,830 | +0.59(+0.87%) |
Mar 16, 2022 | 66.40 | 67.93 | 66.23 | 67.90 | 8,069,872 | +2.85(+4.38%) |
Mar 15, 2022 | 64.32 | 65.05 | 64.13 | 65.05 | 5,564,434 | +0.71(+1.11%) |
Mar 14, 2022 | 64.99 | 65.31 | 64.25 | 64.34 | 9,053,808 | -0.28(-0.43%) |
Mar 11, 2022 | 65.96 | 66.08 | 64.62 | 64.62 | 5,654,676 | -0.98(-1.50%) |
Mar 10, 2022 | 66.13 | 65.28 | 65.60 | 9,193,357 | -2.04(-3.02%) | |
Mar 09, 2022 | 66.18 | 67.82 | 65.92 | 67.64 | 5,990,856 | +2.57(+3.95%) |
Mar 08, 2022 | 65.05 | 65.76 | 64.51 | 65.07 | 6,055,968 | +0.45(+0.70%) |
Mar 07, 2022 | 66.19 | 66.28 | 64.57 | 64.62 | 5,199,679 | -2.77(-4.11%) |
Mar 04, 2022 | 67.62 | 67.80 | 67.01 | 67.39 | 3,633,723 | -1.95(-2.82%) |
Mar 03, 2022 | 69.76 | 69.77 | 68.96 | 69.35 | 6,293,776 | +0.47(+0.69%) |
Mar 02, 2022 | 68.54 | 69.14 | 68.30 | 68.88 | 4,358,180 | +0.04(+0.06%) |
Mar 01, 2022 | 69.54 | 70.04 | 68.42 | 68.84 | 4,113,155 | -0.89(-1.27%) |
Feb 28, 2022 | 68.74 | 69.89 | 68.55 | 69.72 | 4,567,395 | -0.24(-0.34%) |
Feb 25, 2022 | 68.58 | 70.01 | 68.73 | 69.96 | 4,899,428 | +1.95(+2.87%) |
Feb 24, 2022 | 66.18 | 68.10 | 66.05 | 68.01 | 7,714,589 | -1.16(-1.67%) |
Feb 23, 2022 | 70.39 | 70.39 | 69.06 | 69.16 | 3,606,919 | -0.91(-1.29%) |
Feb 22, 2022 | 70.15 | 70.47 | 69.64 | 70.07 | 4,756,574 | -0.20(-0.29%) |
Feb 18, 2022 | 70.27 | 0 | -0.12(-0.16%) | |||
Feb 17, 2022 | 71.07 | 71.18 | 70.32 | 70.39 | 3,752,721 | -0.56(-0.79%) |
Feb 16, 2022 | 70.42 | 71.22 | 70.37 | 70.95 | 4,564,838 | +0.85(+1.21%) |
Feb 15, 2022 | 69.81 | 70.16 | 69.67 | 70.10 | 3,518,886 | +0.54(+0.78%) |
Feb 14, 2022 | 69.82 | 69.86 | 69.21 | 69.56 | 4,403,818 | -0.64(-0.91%) |
Feb 11, 2022 | 71.29 | 71.65 | 70.11 | 70.19 | 6,428,722 | -0.71(-1.00%) |
Feb 10, 2022 | 70.91 | 71.89 | 70.77 | 70.91 | 5,713,820 | -0.83(-1.15%) |
Feb 09, 2022 | 71.25 | 71.74 | 71.22 | 71.73 | 5,974,283 | +1.27(+1.80%) |
Feb 08, 2022 | 69.59 | 70.52 | 69.59 | 70.46 | 8,321,296 | +0.21(+0.30%) |
Feb 07, 2022 | 69.62 | 70.62 | 69.40 | 70.25 | 12,424,196 | +0.23(+0.33%) |
Feb 04, 2022 | 69.63 | 70.27 | 69.40 | 70.02 | 4,551,047 | +0.71(+1.03%) |
Feb 03, 2022 | 69.18 | 69.55 | 69.31 | 4,492,137 | -1.46(-2.07%) | |
Feb 02, 2022 | 70.55 | 70.81 | 70.20 | 70.77 | 3,517,621 | +0.50(+0.71%) |