Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.61 | 68.73 | 66.75 | 66.85 | 28,961,684 | -2.06(-2.99%) |
Apr 28, 2022 | 68.48 | 69.16 | 68.13 | 68.91 | 21,267,464 | +0.76(+1.11%) |
Apr 27, 2022 | 68.53 | 69.17 | 67.93 | 68.15 | 26,152,754 | -0.33(-0.48%) |
Apr 26, 2022 | 68.93 | 69.78 | 68.45 | 68.48 | 21,908,462 | -0.69(-1.00%) |
Apr 25, 2022 | 69.90 | 69.94 | 68.03 | 69.18 | 31,804,596 | -0.48(-0.69%) |
Apr 22, 2022 | 70.75 | 70.83 | 69.61 | 69.65 | 29,145,754 | -1.19(-1.68%) |
Apr 21, 2022 | 71.80 | 72.01 | 70.79 | 70.85 | 19,623,822 | -1.19(-1.65%) |
Apr 20, 2022 | 72.22 | 72.39 | 71.82 | 72.04 | 19,535,332 | +0.58(+0.81%) |
Apr 19, 2022 | 71.20 | 71.60 | 71.00 | 71.46 | 17,604,536 | +0.46(+0.65%) |
Apr 18, 2022 | 71.46 | 71.87 | 70.66 | 71.00 | 15,924,752 | -0.38(-0.54%) |
Apr 14, 2022 | 71.48 | 71.85 | 71.28 | 71.38 | 15,151,382 | +0.04(+0.05%) |
Apr 13, 2022 | 71.49 | 71.68 | 70.87 | 71.34 | 18,820,060 | -0.14(-0.20%) |
Apr 12, 2022 | 71.01 | 71.85 | 70.76 | 71.48 | 24,151,746 | +0.27(+0.38%) |
Apr 11, 2022 | 72.24 | 72.34 | 71.10 | 71.21 | 24,696,382 | -0.98(-1.36%) |
Apr 08, 2022 | 72.22 | 72.45 | 71.59 | 72.20 | 18,328,756 | +0.24(+0.34%) |
Apr 07, 2022 | 72.10 | 72.13 | 71.30 | 71.95 | 22,403,476 | -0.18(-0.25%) |
Apr 06, 2022 | 70.95 | 72.18 | 70.63 | 72.13 | 30,107,800 | +1.41(+1.99%) |
Apr 05, 2022 | 70.31 | 71.53 | 70.30 | 70.72 | 20,327,120 | +0.44(+0.63%) |
Apr 04, 2022 | 70.54 | 70.54 | 69.56 | 70.28 | 15,131,971 | -0.54(-0.77%) |
Apr 01, 2022 | 69.80 | 70.87 | 69.38 | 70.83 | 20,260,978 | +0.98(+1.40%) |
Mar 31, 2022 | 69.88 | 70.49 | 69.81 | 69.85 | 19,024,968 | -0.08(-0.11%) |
Mar 30, 2022 | 69.42 | 69.94 | 69.21 | 69.93 | 18,776,640 | +0.57(+0.83%) |
Mar 29, 2022 | 68.69 | 69.35 | 68.57 | 69.35 | 20,312,272 | +0.64(+0.93%) |
Mar 28, 2022 | 68.34 | 68.72 | 67.93 | 68.72 | 16,501,165 | +0.44(+0.65%) |
Mar 25, 2022 | 67.54 | 68.30 | 67.38 | 68.28 | 15,421,221 | +0.98(+1.45%) |
Mar 24, 2022 | 66.76 | 67.38 | 66.62 | 67.30 | 14,172,966 | +0.68(+1.03%) |
Mar 23, 2022 | 66.46 | 67.00 | 66.13 | 66.61 | 14,918,368 | +0.09(+0.14%) |
Mar 22, 2022 | 66.68 | 66.68 | 65.99 | 66.52 | 15,609,357 | +0.09(+0.14%) |
Mar 21, 2022 | 66.08 | 66.74 | 66.06 | 66.43 | 19,344,506 | +0.44(+0.67%) |
Mar 18, 2022 | 66.56 | 66.85 | 65.84 | 65.99 | 19,872,696 | -0.57(-0.85%) |
Mar 17, 2022 | 66.31 | 67.03 | 66.18 | 66.56 | 17,078,332 | +0.28(+0.42%) |
Mar 16, 2022 | 66.31 | 66.60 | 65.33 | 66.28 | 21,468,306 | -0.12(-0.18%) |
Mar 15, 2022 | 66.19 | 66.54 | 65.81 | 66.40 | 15,560,709 | +0.84(+1.28%) |
Mar 14, 2022 | 66.05 | 66.39 | 65.22 | 65.56 | 22,000,632 | -0.07(-0.11%) |
Mar 11, 2022 | 65.96 | 66.40 | 65.57 | 65.63 | 13,407,483 | -0.22(-0.34%) |
Mar 10, 2022 | 64.92 | 65.99 | 65.86 | 18,264,376 | +0.44(+0.67%) | |
Mar 09, 2022 | 66.36 | 66.45 | 65.30 | 65.42 | 27,338,388 | -0.47(-0.71%) |
Mar 08, 2022 | 67.10 | 67.44 | 65.86 | 65.88 | 28,505,892 | -1.03(-1.55%) |
Mar 07, 2022 | 66.21 | 67.06 | 65.65 | 66.92 | 33,233,332 | +0.86(+1.30%) |
Mar 04, 2022 | 64.47 | 66.12 | 64.34 | 66.06 | 26,121,622 | +1.43(+2.21%) |
Mar 03, 2022 | 63.77 | 64.95 | 63.71 | 64.64 | 22,250,128 | +1.12(+1.76%) |
Mar 02, 2022 | 62.78 | 63.75 | 62.75 | 63.52 | 15,698,974 | +0.76(+1.22%) |
Mar 01, 2022 | 63.17 | 63.72 | 62.28 | 62.75 | 17,955,294 | -0.55(-0.87%) |
Feb 28, 2022 | 62.59 | 63.40 | 62.52 | 63.30 | 19,692,252 | +0.33(+0.52%) |
Feb 25, 2022 | 61.63 | 63.05 | 61.91 | 62.98 | 22,818,416 | +1.89(+3.10%) |
Feb 24, 2022 | 60.21 | 61.20 | 59.90 | 61.09 | 30,754,584 | +0.48(+0.80%) |
Feb 23, 2022 | 61.76 | 61.94 | 60.54 | 60.60 | 18,554,988 | -1.04(-1.69%) |
Feb 22, 2022 | 61.93 | 61.94 | 61.22 | 61.64 | 18,468,706 | -0.07(-0.11%) |
Feb 18, 2022 | 61.71 | 0 | -0.11(-0.18%) | |||
Feb 17, 2022 | 61.50 | 62.11 | 61.07 | 61.82 | 15,645,147 | +0.04(+0.06%) |
Feb 16, 2022 | 61.73 | 62.05 | 61.18 | 61.78 | 17,267,542 | +0.14(+0.23%) |
Feb 15, 2022 | 62.32 | 62.56 | 61.36 | 61.64 | 18,336,140 | -0.29(-0.47%) |
Feb 14, 2022 | 62.67 | 62.77 | 61.34 | 61.93 | 19,912,468 | -0.53(-0.85%) |
Feb 11, 2022 | 62.70 | 63.16 | 62.19 | 62.46 | 19,347,742 | +0.04(+0.06%) |
Feb 10, 2022 | 63.41 | 63.72 | 62.30 | 62.43 | 24,175,494 | -1.62(-2.53%) |
Feb 09, 2022 | 64.23 | 64.37 | 63.85 | 64.05 | 18,901,016 | +0.28(+0.44%) |
Feb 08, 2022 | 63.98 | 64.19 | 63.61 | 63.77 | 20,363,604 | +0.05(+0.07%) |
Feb 07, 2022 | 63.70 | 63.98 | 63.33 | 63.72 | 14,778,562 | -0.09(-0.15%) |
Feb 04, 2022 | 63.77 | 64.38 | 63.17 | 63.82 | 19,867,876 | -0.51(-0.80%) |
Feb 03, 2022 | 64.43 | 64.33 | 18,397,822 | -0.29(-0.45%) | ||
Feb 02, 2022 | 63.63 | 64.71 | 63.52 | 64.62 | 24,532,382 | +0.94(+1.48%) |