Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.94 | 63.01 | 61.41 | 61.52 | 10,911,026 | -1.66(-2.63%) |
Apr 28, 2022 | 61.26 | 63.29 | 61.17 | 63.18 | 10,256,790 | +2.07(+3.39%) |
Apr 27, 2022 | 62.53 | 62.65 | 61.00 | 61.11 | 10,367,787 | +0.01(+0.02%) |
Apr 26, 2022 | 62.84 | 63.00 | 61.10 | 61.10 | 10,358,865 | -1.66(-2.65%) |
Apr 25, 2022 | 62.60 | 62.94 | 61.56 | 62.76 | 9,342,381 | +0.69(+1.11%) |
Apr 22, 2022 | 62.95 | 63.14 | 62.06 | 62.08 | 8,112,792 | -0.74(-1.18%) |
Apr 21, 2022 | 62.83 | 63.31 | 62.73 | 62.82 | 6,727,381 | +0.11(+0.17%) |
Apr 20, 2022 | 62.25 | 62.94 | 62.25 | 62.72 | 8,630,392 | +0.50(+0.80%) |
Apr 19, 2022 | 60.82 | 62.50 | 60.68 | 62.22 | 7,580,941 | +1.56(+2.58%) |
Apr 18, 2022 | 60.70 | 61.08 | 60.35 | 60.65 | 6,055,307 | -0.14(-0.24%) |
Apr 14, 2022 | 61.21 | 61.27 | 60.76 | 60.80 | 6,971,023 | -0.12(-0.20%) |
Apr 13, 2022 | 60.77 | 61.14 | 60.51 | 60.92 | 6,155,863 | +0.17(+0.28%) |
Apr 12, 2022 | 61.14 | 61.38 | 60.39 | 60.75 | 7,733,906 | +0.25(+0.41%) |
Apr 11, 2022 | 61.03 | 61.21 | 60.40 | 60.50 | 10,159,716 | +0.01(+0.02%) |
Apr 08, 2022 | 60.20 | 60.67 | 59.90 | 60.49 | 8,210,143 | +0.49(+0.81%) |
Apr 07, 2022 | 60.24 | 60.28 | 59.11 | 60.01 | 7,816,511 | -0.31(-0.51%) |
Apr 06, 2022 | 60.16 | 60.67 | 59.84 | 60.31 | 5,648,622 | +0.19(+0.32%) |
Apr 05, 2022 | 59.90 | 60.85 | 59.90 | 60.12 | 5,622,666 | -0.03(-0.05%) |
Apr 04, 2022 | 60.45 | 60.45 | 59.60 | 60.15 | 6,451,361 | -0.47(-0.77%) |
Apr 01, 2022 | 60.11 | 60.72 | 59.35 | 60.62 | 7,230,302 | +0.72(+1.19%) |
Mar 31, 2022 | 59.92 | 60.23 | 59.73 | 59.90 | 8,782,461 | +0.03(+0.05%) |
Mar 30, 2022 | 59.78 | 59.98 | 59.31 | 59.87 | 6,468,232 | +0.04(+0.06%) |
Mar 29, 2022 | 58.89 | 59.84 | 58.89 | 59.83 | 10,500,017 | +1.41(+2.42%) |
Mar 28, 2022 | 58.50 | 58.65 | 58.02 | 58.42 | 8,462,442 | +0.05(+0.08%) |
Mar 25, 2022 | 57.88 | 58.62 | 57.84 | 58.37 | 6,558,642 | +0.64(+1.10%) |
Mar 24, 2022 | 57.99 | 58.04 | 57.21 | 57.74 | 11,509,848 | +0.07(+0.12%) |
Mar 23, 2022 | 58.52 | 58.89 | 57.62 | 57.67 | 7,836,507 | -0.75(-1.28%) |
Mar 22, 2022 | 58.52 | 58.67 | 57.76 | 58.42 | 7,951,565 | +0.19(+0.33%) |
Mar 21, 2022 | 58.39 | 58.72 | 57.96 | 58.23 | 9,415,753 | -0.13(-0.23%) |
Mar 18, 2022 | 58.40 | 58.71 | 57.83 | 58.36 | 13,524,764 | -0.72(-1.22%) |
Mar 17, 2022 | 58.79 | 59.56 | 58.20 | 59.08 | 7,634,199 | +0.30(+0.52%) |
Mar 16, 2022 | 58.32 | 58.99 | 57.90 | 58.78 | 12,722,025 | +0.74(+1.28%) |
Mar 15, 2022 | 56.78 | 58.15 | 56.54 | 58.04 | 10,196,783 | +1.74(+3.08%) |
Mar 14, 2022 | 56.44 | 57.34 | 56.18 | 56.30 | 10,335,482 | +0.21(+0.37%) |
Mar 11, 2022 | 57.41 | 57.95 | 56.00 | 56.10 | 9,891,316 | -0.99(-1.73%) |
Mar 10, 2022 | 57.52 | 57.60 | 56.63 | 57.08 | 7,737,813 | -1.07(-1.84%) |
Mar 09, 2022 | 58.45 | 58.90 | 57.96 | 58.15 | 9,178,444 | +0.47(+0.81%) |
Mar 08, 2022 | 59.27 | 59.59 | 57.60 | 57.69 | 13,740,560 | -1.64(-2.77%) |
Mar 07, 2022 | 60.50 | 60.50 | 59.00 | 59.33 | 14,510,590 | -1.23(-2.04%) |
Mar 04, 2022 | 60.76 | 60.97 | 59.98 | 60.56 | 11,539,999 | -1.02(-1.66%) |
Mar 03, 2022 | 61.77 | 62.14 | 61.34 | 61.59 | 6,890,905 | +0.20(+0.32%) |
Mar 02, 2022 | 60.94 | 61.74 | 60.71 | 61.39 | 7,854,251 | +0.34(+0.56%) |
Mar 01, 2022 | 61.67 | 62.10 | 60.85 | 61.05 | 9,212,077 | -1.08(-1.74%) |
Feb 28, 2022 | 62.22 | 62.57 | 61.36 | 62.13 | 8,343,398 | -1.21(-1.92%) |
Feb 25, 2022 | 61.69 | 63.37 | 62.57 | 63.34 | 7,969,540 | +2.00(+3.26%) |
Feb 24, 2022 | 61.97 | 62.50 | 59.98 | 61.34 | 10,880,525 | -1.55(-2.46%) |
Feb 23, 2022 | 63.24 | 63.55 | 62.81 | 62.89 | 7,564,276 | -0.18(-0.29%) |
Feb 22, 2022 | 63.14 | 63.26 | 62.39 | 63.07 | 9,418,901 | +0.45(+0.71%) |
Feb 18, 2022 | 62.62 | 0 | -0.06(-0.09%) | |||
Feb 17, 2022 | 62.23 | 62.93 | 61.80 | 62.68 | 7,895,895 | +0.33(+0.53%) |
Feb 16, 2022 | 62.65 | 63.12 | 61.86 | 62.35 | 6,432,242 | -0.15(-0.24%) |
Feb 15, 2022 | 62.91 | 63.33 | 62.22 | 62.50 | 7,144,461 | -0.26(-0.41%) |
Feb 14, 2022 | 63.52 | 63.52 | 62.01 | 62.76 | 7,615,117 | -0.53(-0.84%) |
Feb 11, 2022 | 63.65 | 63.93 | 63.15 | 63.29 | 8,568,479 | -0.07(-0.10%) |
Feb 10, 2022 | 63.80 | 64.42 | 63.16 | 63.35 | 8,019,487 | -1.59(-2.45%) |
Feb 09, 2022 | 64.98 | 65.08 | 64.32 | 64.95 | 5,857,008 | +0.38(+0.59%) |
Feb 08, 2022 | 64.26 | 64.80 | 63.96 | 64.57 | 6,945,505 | +0.54(+0.84%) |
Feb 07, 2022 | 63.85 | 64.29 | 63.37 | 64.03 | 7,125,388 | +0.44(+0.69%) |
Feb 04, 2022 | 64.15 | 64.65 | 63.43 | 63.59 | 8,336,037 | -0.87(-1.35%) |
Feb 03, 2022 | 64.26 | 64.96 | 64.46 | 7,667,405 | +0.04(+0.06%) | |
Feb 02, 2022 | 63.39 | 64.57 | 63.11 | 64.43 | 7,252,847 | +1.16(+1.83%) |