Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.22 | 64.23 | 61.98 | 62.10 | 667,437 | -2.57(-3.97%) |
Apr 28, 2022 | 64.14 | 64.76 | 63.40 | 64.67 | 469,320 | +1.23(+1.94%) |
Apr 27, 2022 | 64.21 | 64.42 | 63.41 | 63.44 | 673,586 | -0.73(-1.14%) |
Apr 26, 2022 | 64.50 | 64.83 | 63.91 | 64.17 | 557,776 | -0.45(-0.69%) |
Apr 25, 2022 | 65.61 | 65.91 | 63.39 | 64.62 | 743,267 | -1.12(-1.70%) |
Apr 22, 2022 | 65.15 | 65.97 | 65.14 | 65.74 | 883,124 | +0.36(+0.56%) |
Apr 21, 2022 | 65.92 | 65.92 | 65.24 | 65.37 | 687,277 | -0.15(-0.22%) |
Apr 20, 2022 | 65.18 | 65.78 | 64.36 | 65.52 | 847,911 | +0.55(+0.84%) |
Apr 19, 2022 | 64.21 | 64.99 | 64.21 | 64.97 | 552,951 | +0.92(+1.44%) |
Apr 18, 2022 | 63.47 | 64.19 | 63.47 | 64.05 | 754,708 | +0.30(+0.47%) |
Apr 14, 2022 | 63.60 | 63.88 | 63.34 | 63.75 | 590,576 | +0.36(+0.56%) |
Apr 13, 2022 | 63.13 | 63.75 | 63.12 | 63.39 | 813,660 | +0.65(+1.03%) |
Apr 12, 2022 | 62.72 | 62.89 | 62.22 | 62.75 | 822,010 | +0.44(+0.70%) |
Apr 11, 2022 | 62.37 | 62.57 | 62.09 | 62.31 | 565,818 | +0.09(+0.15%) |
Apr 08, 2022 | 61.54 | 62.35 | 61.24 | 62.22 | 815,046 | +0.68(+1.11%) |
Apr 07, 2022 | 61.37 | 61.94 | 60.79 | 61.54 | 855,710 | -0.10(-0.16%) |
Apr 06, 2022 | 60.83 | 61.92 | 60.51 | 61.64 | 542,777 | +0.75(+1.23%) |
Apr 05, 2022 | 61.05 | 61.58 | 60.34 | 60.89 | 639,235 | +0.15(+0.24%) |
Apr 04, 2022 | 61.41 | 61.41 | 60.21 | 60.74 | 508,752 | -0.75(-1.22%) |
Apr 01, 2022 | 60.84 | 61.67 | 60.62 | 61.49 | 525,253 | +1.02(+1.69%) |
Mar 31, 2022 | 59.78 | 61.61 | 59.63 | 60.47 | 1,294,852 | +1.19(+2.01%) |
Mar 30, 2022 | 61.40 | 61.51 | 59.24 | 59.28 | 2,398,356 | -2.29(-3.72%) |
Mar 29, 2022 | 60.26 | 61.81 | 60.26 | 61.57 | 1,015,601 | +1.92(+3.21%) |
Mar 28, 2022 | 59.17 | 59.83 | 59.17 | 59.65 | 478,026 | +0.22(+0.37%) |
Mar 25, 2022 | 58.86 | 59.49 | 58.60 | 59.43 | 3,257,779 | +0.76(+1.30%) |
Mar 24, 2022 | 58.49 | 58.82 | 58.06 | 58.67 | 418,673 | +0.44(+0.75%) |
Mar 23, 2022 | 58.93 | 59.00 | 57.97 | 58.23 | 411,696 | -0.30(-0.51%) |
Mar 22, 2022 | 58.29 | 59.00 | 57.91 | 58.53 | 470,889 | +0.40(+0.69%) |
Mar 21, 2022 | 58.15 | 58.57 | 57.74 | 58.13 | 619,547 | -0.04(-0.06%) |
Mar 18, 2022 | 58.82 | 58.90 | 58.00 | 58.17 | 1,205,270 | -0.25(-0.44%) |
Mar 17, 2022 | 57.84 | 58.89 | 57.74 | 58.42 | 426,150 | +0.23(+0.39%) |
Mar 16, 2022 | 58.09 | 58.46 | 56.99 | 58.20 | 592,112 | +0.52(+0.90%) |
Mar 15, 2022 | 57.48 | 58.02 | 57.16 | 57.68 | 351,043 | +0.51(+0.89%) |
Mar 14, 2022 | 58.28 | 58.46 | 56.88 | 57.17 | 455,411 | -1.06(-1.82%) |
Mar 11, 2022 | 58.86 | 59.08 | 58.05 | 58.23 | 408,499 | -0.20(-0.34%) |
Mar 10, 2022 | 57.32 | 58.51 | 57.19 | 58.43 | 463,595 | +0.40(+0.69%) |
Mar 09, 2022 | 58.41 | 58.67 | 57.95 | 58.03 | 572,040 | +0.58(+1.01%) |
Mar 08, 2022 | 57.62 | 58.86 | 57.39 | 57.45 | 1,226,965 | -0.24(-0.41%) |
Mar 07, 2022 | 59.76 | 59.76 | 57.66 | 57.69 | 573,452 | -2.07(-3.46%) |
Mar 04, 2022 | 58.74 | 59.84 | 58.48 | 59.76 | 429,959 | +0.61(+1.03%) |
Mar 03, 2022 | 58.91 | 59.17 | 57.97 | 59.15 | 423,195 | +0.64(+1.09%) |
Mar 02, 2022 | 58.02 | 58.69 | 57.85 | 58.51 | 573,659 | +0.62(+1.07%) |
Mar 01, 2022 | 58.51 | 58.99 | 57.49 | 57.90 | 533,984 | -0.36(-0.62%) |
Feb 28, 2022 | 58.52 | 59.20 | 57.62 | 58.26 | 681,654 | -0.74(-1.26%) |
Feb 25, 2022 | 58.09 | 59.24 | 58.18 | 59.00 | 646,862 | +1.12(+1.94%) |
Feb 24, 2022 | 56.15 | 58.07 | 55.76 | 57.88 | 671,646 | +1.21(+2.14%) |
Feb 23, 2022 | 57.75 | 58.14 | 56.61 | 56.67 | 643,656 | -0.61(-1.06%) |
Feb 22, 2022 | 57.72 | 57.72 | 56.82 | 57.27 | 1,009,677 | -0.29(-0.50%) |
Feb 18, 2022 | 57.56 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.13 | 57.62 | 56.75 | 57.49 | 745,643 | +0.15(+0.27%) |
Feb 16, 2022 | 56.99 | 57.66 | 56.90 | 57.34 | 389,525 | +0.45(+0.80%) |
Feb 15, 2022 | 57.09 | 57.38 | 56.76 | 56.89 | 485,312 | +0.09(+0.16%) |
Feb 14, 2022 | 57.10 | 57.49 | 56.57 | 56.80 | 647,965 | -0.26(-0.46%) |
Feb 11, 2022 | 56.86 | 57.61 | 56.46 | 57.06 | 588,681 | +0.61(+1.07%) |
Feb 10, 2022 | 57.01 | 58.02 | 56.34 | 56.45 | 547,783 | -1.17(-2.03%) |
Feb 09, 2022 | 57.13 | 57.63 | 56.92 | 57.62 | 1,170,979 | +0.84(+1.48%) |
Feb 08, 2022 | 57.05 | 57.25 | 56.62 | 56.78 | 801,373 | -0.38(-0.67%) |
Feb 07, 2022 | 57.19 | 57.57 | 56.99 | 57.16 | 405,939 | -0.04(-0.06%) |
Feb 04, 2022 | 57.32 | 57.70 | 56.71 | 57.19 | 489,084 | -0.56(-0.97%) |
Feb 03, 2022 | 58.19 | 57.74 | 57.75 | 403,276 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.55 | 58.76 | 58.19 | 58.51 | 534,668 | -0.01(-0.02%) |