Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.89 | 66.28 | 64.82 | 64.89 | 57,548,108 | -0.77(-1.17%) |
Apr 28, 2022 | 65.14 | 65.81 | 64.56 | 65.65 | 34,014,476 | +0.92(+1.42%) |
Apr 27, 2022 | 64.69 | 65.18 | 64.34 | 64.73 | 46,115,504 | +0.29(+0.45%) |
Apr 26, 2022 | 65.76 | 65.80 | 64.40 | 64.44 | 43,672,972 | -1.85(-2.79%) |
Apr 25, 2022 | 65.90 | 66.35 | 65.38 | 66.29 | 39,345,752 | -0.32(-0.48%) |
Apr 22, 2022 | 67.62 | 67.63 | 66.55 | 66.62 | 36,896,572 | -1.11(-1.63%) |
Apr 21, 2022 | 69.09 | 69.22 | 67.59 | 67.72 | 34,868,044 | -0.74(-1.08%) |
Apr 20, 2022 | 68.53 | 68.68 | 68.25 | 68.46 | 32,447,636 | +0.45(+0.67%) |
Apr 19, 2022 | 67.29 | 68.09 | 67.29 | 68.01 | 26,302,200 | +0.32(+0.47%) |
Apr 18, 2022 | 67.78 | 68.18 | 67.56 | 67.68 | 19,579,926 | -0.40(-0.58%) |
Apr 14, 2022 | 68.53 | 68.65 | 68.04 | 68.08 | 21,011,144 | -0.31(-0.46%) |
Apr 13, 2022 | 67.66 | 68.43 | 67.66 | 68.39 | 21,331,732 | +0.73(+1.08%) |
Apr 12, 2022 | 68.28 | 68.45 | 67.49 | 67.66 | 30,589,408 | -0.51(-0.75%) |
Apr 11, 2022 | 68.61 | 68.77 | 68.13 | 68.18 | 23,431,580 | -0.73(-1.06%) |
Apr 08, 2022 | 68.62 | 69.19 | 68.53 | 68.90 | 23,206,660 | +0.03(+0.04%) |
Apr 07, 2022 | 68.79 | 69.10 | 68.29 | 68.87 | 29,449,282 | +0.15(+0.22%) |
Apr 06, 2022 | 68.69 | 69.09 | 68.33 | 68.72 | 32,468,658 | -0.83(-1.20%) |
Apr 05, 2022 | 70.06 | 70.31 | 69.38 | 69.56 | 29,365,606 | -0.95(-1.35%) |
Apr 04, 2022 | 70.08 | 70.54 | 70.00 | 70.51 | 22,083,614 | +0.28(+0.40%) |
Apr 01, 2022 | 70.01 | 70.25 | 69.71 | 70.23 | 24,524,224 | +0.65(+0.94%) |
Mar 31, 2022 | 70.24 | 70.50 | 69.50 | 69.57 | 33,510,110 | -1.17(-1.66%) |
Mar 30, 2022 | 70.78 | 71.03 | 70.48 | 70.75 | 23,788,156 | -0.29(-0.41%) |
Mar 29, 2022 | 71.07 | 71.26 | 70.42 | 71.04 | 27,237,560 | +1.54(+2.22%) |
Mar 28, 2022 | 69.28 | 69.55 | 68.96 | 69.50 | 26,266,652 | -0.23(-0.33%) |
Mar 25, 2022 | 69.63 | 69.82 | 69.24 | 69.73 | 19,435,226 | +0.04(+0.05%) |
Mar 24, 2022 | 69.27 | 69.69 | 69.16 | 69.69 | 23,442,928 | +0.64(+0.93%) |
Mar 23, 2022 | 69.18 | 69.49 | 69.04 | 69.04 | 23,670,538 | -0.91(-1.30%) |
Mar 22, 2022 | 69.73 | 70.08 | 69.67 | 69.95 | 23,104,616 | +0.65(+0.94%) |
Mar 21, 2022 | 69.54 | 69.69 | 68.94 | 69.30 | 31,720,706 | -0.43(-0.62%) |
Mar 18, 2022 | 68.49 | 69.79 | 68.36 | 69.73 | 38,806,732 | +0.67(+0.97%) |
Mar 17, 2022 | 68.19 | 69.21 | 68.14 | 69.06 | 37,052,292 | +0.58(+0.84%) |
Mar 16, 2022 | 67.49 | 68.53 | 66.91 | 68.49 | 47,416,564 | +2.37(+3.59%) |
Mar 15, 2022 | 65.84 | 66.27 | 65.52 | 66.11 | 39,100,056 | +0.62(+0.95%) |
Mar 14, 2022 | 65.88 | 66.33 | 65.36 | 65.49 | 33,902,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.13 | 66.23 | 64.80 | 64.89 | 34,254,368 | -0.71(-1.08%) |
Mar 10, 2022 | 65.46 | 65.22 | 65.60 | 35,758,712 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.74 | 66.84 | 65.37 | 66.40 | 58,832,984 | +2.67(+4.18%) |
Mar 08, 2022 | 63.80 | 64.98 | 62.91 | 63.73 | 60,078,636 | +0.55(+0.87%) |
Mar 07, 2022 | 64.84 | 64.94 | 62.90 | 63.18 | 58,709,920 | -2.07(-3.17%) |
Mar 04, 2022 | 65.33 | 65.49 | 64.69 | 65.25 | 57,636,180 | -1.95(-2.90%) |
Mar 03, 2022 | 68.27 | 68.32 | 67.00 | 67.20 | 46,953,872 | -1.35(-1.97%) |
Mar 02, 2022 | 68.18 | 68.75 | 67.94 | 68.55 | 46,446,528 | +0.85(+1.26%) |
Mar 01, 2022 | 68.92 | 69.12 | 67.33 | 67.70 | 51,839,344 | -1.51(-2.19%) |
Feb 28, 2022 | 69.11 | 70.10 | 68.89 | 69.22 | 53,793,120 | -1.34(-1.90%) |
Feb 25, 2022 | 69.44 | 70.59 | 69.65 | 70.56 | 50,958,984 | +1.72(+2.50%) |
Feb 24, 2022 | 67.22 | 68.88 | 67.10 | 68.84 | 76,213,216 | -0.94(-1.34%) |
Feb 23, 2022 | 71.06 | 71.07 | 69.63 | 69.77 | 42,073,060 | -0.58(-0.82%) |
Feb 22, 2022 | 70.54 | 70.94 | 69.89 | 70.35 | 34,874,640 | -0.83(-1.17%) |
Feb 18, 2022 | 71.18 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.12 | 72.16 | 71.46 | 71.48 | 36,807,124 | -1.17(-1.61%) |
Feb 16, 2022 | 72.10 | 72.81 | 72.06 | 72.66 | 23,840,566 | +0.27(+0.38%) |
Feb 15, 2022 | 71.92 | 72.42 | 71.84 | 72.38 | 31,972,384 | +1.30(+1.84%) |
Feb 14, 2022 | 71.25 | 71.32 | 70.59 | 71.08 | 47,980,344 | -0.46(-0.65%) |
Feb 11, 2022 | 72.61 | 72.89 | 71.33 | 71.54 | 55,462,804 | -1.10(-1.51%) |
Feb 10, 2022 | 72.52 | 73.64 | 72.49 | 72.64 | 28,932,034 | -0.94(-1.27%) |
Feb 09, 2022 | 73.41 | 73.59 | 73.28 | 73.57 | 28,410,368 | +1.17(+1.62%) |
Feb 08, 2022 | 72.02 | 72.50 | 71.84 | 72.40 | 28,633,066 | +0.37(+0.51%) |
Feb 07, 2022 | 71.97 | 72.40 | 71.90 | 72.03 | 18,031,770 | +0.12(+0.17%) |
Feb 04, 2022 | 71.61 | 72.24 | 71.39 | 71.91 | 34,050,772 | +0.17(+0.24%) |
Feb 03, 2022 | 72.21 | 71.72 | 71.74 | 48,968,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.94 | 72.99 | 72.53 | 72.89 | 37,271,376 | +0.54(+0.74%) |