Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.39 | 58.36 | 55.71 | 55.77 | 1,386,704 | -0.65(-1.16%) |
Apr 28, 2022 | 56.43 | 57.29 | 54.87 | 56.43 | 1,108,254 | +0.07(+0.13%) |
Apr 27, 2022 | 56.87 | 57.74 | 56.19 | 56.36 | 1,198,965 | +0.76(+1.37%) |
Apr 26, 2022 | 57.55 | 57.59 | 55.50 | 55.59 | 1,636,889 | -1.99(-3.45%) |
Apr 25, 2022 | 57.61 | 58.01 | 55.77 | 57.58 | 2,335,103 | -1.66(-2.80%) |
Apr 22, 2022 | 60.54 | 60.97 | 58.69 | 59.24 | 1,578,935 | -1.82(-2.98%) |
Apr 21, 2022 | 63.64 | 63.99 | 60.02 | 61.06 | 2,230,221 | -3.24(-5.04%) |
Apr 20, 2022 | 64.49 | 64.69 | 63.14 | 64.30 | 1,216,659 | -0.80(-1.22%) |
Apr 19, 2022 | 64.82 | 65.54 | 64.60 | 65.10 | 758,369 | -0.48(-0.74%) |
Apr 18, 2022 | 65.46 | 66.27 | 65.08 | 65.58 | 666,999 | +0.39(+0.59%) |
Apr 14, 2022 | 66.58 | 66.92 | 65.08 | 65.20 | 980,836 | -1.62(-2.43%) |
Apr 13, 2022 | 66.11 | 66.85 | 65.96 | 66.82 | 980,791 | +1.08(+1.65%) |
Apr 12, 2022 | 67.15 | 67.61 | 65.61 | 65.73 | 745,500 | -0.13(-0.20%) |
Apr 11, 2022 | 66.02 | 66.20 | 64.93 | 65.87 | 728,278 | -0.26(-0.39%) |
Apr 08, 2022 | 66.27 | 67.02 | 65.89 | 66.13 | 691,069 | +0.36(+0.54%) |
Apr 07, 2022 | 65.28 | 66.30 | 64.84 | 65.77 | 676,957 | +0.48(+0.74%) |
Apr 06, 2022 | 66.14 | 66.64 | 64.45 | 65.28 | 1,112,226 | -1.19(-1.79%) |
Apr 05, 2022 | 69.53 | 69.86 | 66.32 | 66.48 | 1,897,337 | -3.39(-4.85%) |
Apr 04, 2022 | 70.54 | 71.02 | 69.30 | 69.86 | 961,745 | -0.15(-0.22%) |
Apr 01, 2022 | 68.46 | 70.02 | 68.31 | 70.01 | 1,090,191 | +2.03(+2.99%) |
Mar 31, 2022 | 68.92 | 69.66 | 67.96 | 67.98 | 983,049 | -0.84(-1.22%) |
Mar 30, 2022 | 68.97 | 69.68 | 68.37 | 68.82 | 790,763 | +0.37(+0.54%) |
Mar 29, 2022 | 67.75 | 68.72 | 67.10 | 68.46 | 880,449 | +0.15(+0.22%) |
Mar 28, 2022 | 68.97 | 68.97 | 67.20 | 68.30 | 689,176 | -1.25(-1.80%) |
Mar 25, 2022 | 68.97 | 69.69 | 68.35 | 69.56 | 991,164 | +0.49(+0.71%) |
Mar 24, 2022 | 68.43 | 69.41 | 67.86 | 69.06 | 1,324,118 | -0.41(-0.59%) |
Mar 23, 2022 | 69.06 | 70.26 | 68.81 | 69.48 | 935,702 | +0.91(+1.33%) |
Mar 22, 2022 | 69.04 | 70.51 | 68.28 | 68.56 | 1,174,867 | -0.47(-0.67%) |
Mar 21, 2022 | 67.17 | 69.51 | 67.13 | 69.03 | 1,204,648 | +2.47(+3.71%) |
Mar 18, 2022 | 64.98 | 66.59 | 64.58 | 66.56 | 2,046,551 | +1.10(+1.68%) |
Mar 17, 2022 | 63.59 | 65.75 | 63.42 | 65.46 | 1,250,194 | +2.34(+3.70%) |
Mar 16, 2022 | 62.12 | 63.14 | 61.51 | 63.12 | 1,022,176 | +1.84(+3.00%) |
Mar 15, 2022 | 60.91 | 61.58 | 60.28 | 61.28 | 1,524,253 | -0.99(-1.60%) |
Mar 14, 2022 | 65.32 | 65.33 | 61.84 | 62.28 | 1,736,989 | -4.07(-6.13%) |
Mar 11, 2022 | 66.78 | 67.72 | 66.20 | 66.34 | 1,461,035 | -1.10(-1.63%) |
Mar 10, 2022 | 67.62 | 67.44 | 1,952,511 | +0.39(+0.57%) | ||
Mar 09, 2022 | 65.80 | 68.07 | 64.91 | 67.06 | 2,034,424 | +0.04(+0.05%) |
Mar 08, 2022 | 65.48 | 68.39 | 65.48 | 67.02 | 1,718,365 | +0.49(+0.74%) |
Mar 07, 2022 | 68.28 | 68.53 | 65.79 | 66.53 | 1,558,219 | -2.08(-3.03%) |
Mar 04, 2022 | 67.51 | 68.63 | 66.14 | 68.61 | 1,371,291 | +1.23(+1.82%) |
Mar 03, 2022 | 66.14 | 67.69 | 65.57 | 67.38 | 1,469,520 | +2.08(+3.18%) |
Mar 02, 2022 | 64.82 | 65.71 | 63.76 | 65.30 | 1,520,249 | +0.97(+1.50%) |
Mar 01, 2022 | 62.88 | 65.59 | 62.77 | 64.34 | 2,088,710 | +2.19(+3.52%) |
Feb 28, 2022 | 61.02 | 62.64 | 60.84 | 62.15 | 1,545,787 | +0.54(+0.87%) |
Feb 25, 2022 | 59.46 | 61.62 | 60.44 | 61.61 | 1,059,994 | +2.45(+4.15%) |
Feb 24, 2022 | 57.57 | 59.28 | 57.51 | 59.16 | 1,300,079 | -0.18(-0.30%) |
Feb 23, 2022 | 60.22 | 60.52 | 59.16 | 59.34 | 1,031,806 | -0.58(-0.97%) |
Feb 22, 2022 | 60.74 | 61.25 | 59.42 | 59.92 | 1,017,165 | -0.62(-1.02%) |
Feb 18, 2022 | 60.54 | 0 | +0.29(+0.48%) | |||
Feb 17, 2022 | 61.09 | 61.25 | 59.88 | 60.25 | 1,089,171 | -1.22(-1.98%) |
Feb 16, 2022 | 60.72 | 61.56 | 60.48 | 61.47 | 1,043,462 | +1.16(+1.93%) |
Feb 15, 2022 | 58.86 | 60.33 | 58.61 | 60.31 | 1,114,586 | +0.91(+1.54%) |
Feb 14, 2022 | 59.33 | 59.80 | 57.82 | 59.39 | 1,369,232 | +0.13(+0.21%) |
Feb 11, 2022 | 58.50 | 60.23 | 58.05 | 59.27 | 1,867,386 | -0.03(-0.04%) |
Feb 10, 2022 | 59.71 | 61.15 | 58.98 | 59.29 | 1,640,887 | -0.55(-0.91%) |
Feb 09, 2022 | 58.71 | 59.99 | 58.00 | 59.84 | 1,473,615 | +1.94(+3.35%) |
Feb 08, 2022 | 56.68 | 58.00 | 56.39 | 57.90 | 1,215,827 | +1.72(+3.06%) |
Feb 07, 2022 | 56.12 | 56.52 | 55.30 | 56.18 | 1,007,770 | +0.41(+0.73%) |
Feb 04, 2022 | 55.00 | 56.06 | 54.53 | 55.77 | 1,121,101 | +0.03(+0.05%) |
Feb 03, 2022 | 56.46 | 55.75 | 1,156,406 | -0.75(-1.33%) | ||
Feb 02, 2022 | 57.70 | 57.70 | 55.92 | 56.50 | 1,502,198 | -1.00(-1.73%) |