Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.62 | 72.03 | 69.38 | 69.63 | 42,858,812 | -1.83(-2.57%) |
Apr 28, 2022 | 69.82 | 72.04 | 68.45 | 71.46 | 47,193,024 | +2.10(+3.03%) |
Apr 27, 2022 | 68.79 | 70.03 | 67.56 | 69.36 | 48,100,312 | +1.00(+1.46%) |
Apr 26, 2022 | 68.77 | 70.23 | 68.18 | 68.36 | 48,116,556 | +0.09(+0.14%) |
Apr 25, 2022 | 68.37 | 68.63 | 65.78 | 68.26 | 59,902,568 | -2.33(-3.31%) |
Apr 22, 2022 | 72.08 | 73.11 | 70.57 | 70.60 | 38,594,340 | -1.77(-2.45%) |
Apr 21, 2022 | 75.18 | 75.52 | 72.09 | 72.37 | 35,158,196 | -2.37(-3.17%) |
Apr 20, 2022 | 74.65 | 75.14 | 73.93 | 74.74 | 28,101,736 | +0.29(+0.39%) |
Apr 19, 2022 | 74.67 | 75.41 | 74.02 | 74.45 | 24,674,528 | -0.61(-0.81%) |
Apr 18, 2022 | 74.59 | 75.51 | 74.13 | 75.06 | 32,871,072 | +1.08(+1.47%) |
Apr 14, 2022 | 73.39 | 74.56 | 73.28 | 73.98 | 27,992,578 | +0.24(+0.33%) |
Apr 13, 2022 | 73.54 | 73.94 | 72.33 | 73.74 | 26,600,892 | +1.08(+1.49%) |
Apr 12, 2022 | 72.91 | 73.98 | 72.51 | 72.66 | 34,497,416 | +1.19(+1.66%) |
Apr 11, 2022 | 72.90 | 72.91 | 71.31 | 71.47 | 28,306,606 | -2.21(-3.01%) |
Apr 08, 2022 | 71.90 | 73.89 | 71.90 | 73.68 | 28,832,684 | +1.97(+2.75%) |
Apr 07, 2022 | 71.12 | 71.95 | 69.80 | 71.71 | 29,191,032 | +0.93(+1.31%) |
Apr 06, 2022 | 71.14 | 71.78 | 70.39 | 70.78 | 34,685,232 | +0.42(+0.59%) |
Apr 05, 2022 | 71.62 | 72.72 | 70.28 | 70.37 | 29,431,266 | -1.12(-1.57%) |
Apr 04, 2022 | 71.86 | 72.09 | 70.73 | 71.49 | 24,815,914 | +0.09(+0.13%) |
Apr 01, 2022 | 70.73 | 72.06 | 70.68 | 71.40 | 26,774,572 | +0.57(+0.81%) |
Mar 31, 2022 | 71.12 | 72.46 | 70.81 | 70.82 | 35,404,340 | -0.97(-1.35%) |
Mar 30, 2022 | 71.65 | 72.30 | 71.21 | 71.79 | 26,839,306 | +0.82(+1.16%) |
Mar 29, 2022 | 69.56 | 71.01 | 68.74 | 70.97 | 39,531,932 | -0.19(-0.26%) |
Mar 28, 2022 | 71.46 | 71.49 | 70.70 | 71.15 | 37,641,628 | -1.81(-2.48%) |
Mar 25, 2022 | 70.97 | 73.05 | 70.91 | 72.96 | 30,275,316 | +1.57(+2.19%) |
Mar 24, 2022 | 71.49 | 72.10 | 70.92 | 71.40 | 28,430,518 | +0.18(+0.25%) |
Mar 23, 2022 | 71.33 | 71.88 | 70.99 | 71.22 | 31,660,438 | +1.20(+1.72%) |
Mar 22, 2022 | 70.24 | 70.63 | 69.22 | 70.01 | 35,889,208 | -0.52(-0.74%) |
Mar 21, 2022 | 69.17 | 70.76 | 69.13 | 70.53 | 37,069,156 | +2.73(+4.03%) |
Mar 18, 2022 | 67.75 | 68.26 | 67.29 | 67.80 | 31,900,472 | -0.06(-0.09%) |
Mar 17, 2022 | 66.77 | 68.03 | 66.36 | 67.86 | 41,892,148 | +2.26(+3.44%) |
Mar 16, 2022 | 66.16 | 66.74 | 64.92 | 65.61 | 59,971,548 | -0.30(-0.46%) |
Mar 15, 2022 | 65.76 | 66.67 | 64.64 | 65.91 | 67,932,744 | -2.51(-3.66%) |
Mar 14, 2022 | 69.02 | 69.51 | 67.50 | 68.42 | 55,284,912 | -2.11(-2.99%) |
Mar 11, 2022 | 69.96 | 71.41 | 69.85 | 70.53 | 50,127,012 | -0.57(-0.80%) |
Mar 10, 2022 | 69.80 | 71.27 | 71.09 | 75,029,752 | +2.11(+3.06%) | |
Mar 09, 2022 | 68.55 | 70.61 | 67.45 | 68.98 | 94,775,336 | -2.17(-3.06%) |
Mar 08, 2022 | 71.65 | 73.62 | 69.13 | 71.16 | 106,924,448 | +1.10(+1.57%) |
Mar 07, 2022 | 69.76 | 71.18 | 68.49 | 70.06 | 71,431,384 | +1.02(+1.48%) |
Mar 04, 2022 | 67.09 | 69.08 | 66.92 | 69.04 | 57,344,832 | +1.94(+2.89%) |
Mar 03, 2022 | 66.27 | 67.56 | 66.13 | 67.10 | 48,501,200 | +0.18(+0.27%) |
Mar 02, 2022 | 66.42 | 67.45 | 66.10 | 66.92 | 49,520,504 | +1.50(+2.29%) |
Mar 01, 2022 | 65.35 | 66.52 | 64.51 | 65.42 | 67,657,632 | +0.65(+1.01%) |
Feb 28, 2022 | 62.76 | 64.85 | 62.41 | 64.77 | 52,511,136 | +1.56(+2.47%) |
Feb 25, 2022 | 61.73 | 63.28 | 62.16 | 63.21 | 42,727,488 | +1.62(+2.64%) |
Feb 24, 2022 | 63.40 | 63.40 | 59.98 | 61.59 | 67,255,064 | -0.49(-0.78%) |
Feb 23, 2022 | 61.80 | 62.55 | 61.44 | 62.07 | 36,997,012 | +0.63(+1.03%) |
Feb 22, 2022 | 64.34 | 64.34 | 60.51 | 61.44 | 50,653,740 | -1.01(-1.62%) |
Feb 18, 2022 | 62.45 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 62.88 | 63.49 | 62.35 | 62.84 | 36,832,956 | -0.10(-0.16%) |
Feb 16, 2022 | 62.93 | 64.03 | 62.55 | 62.94 | 39,983,524 | +0.50(+0.81%) |
Feb 15, 2022 | 61.54 | 62.58 | 61.19 | 62.43 | 46,906,068 | -0.66(-1.05%) |
Feb 14, 2022 | 64.22 | 64.29 | 62.34 | 63.09 | 54,272,588 | -1.52(-2.36%) |
Feb 11, 2022 | 63.21 | 64.70 | 62.84 | 64.62 | 50,705,276 | +1.83(+2.91%) |
Feb 10, 2022 | 62.87 | 64.00 | 62.38 | 62.79 | 41,185,828 | -0.39(-0.62%) |
Feb 09, 2022 | 62.81 | 63.67 | 62.65 | 63.18 | 38,582,968 | +0.52(+0.83%) |
Feb 08, 2022 | 63.85 | 63.97 | 62.22 | 62.66 | 41,267,840 | -1.38(-2.15%) |
Feb 07, 2022 | 62.93 | 64.63 | 62.45 | 64.04 | 35,507,540 | +0.81(+1.28%) |
Feb 04, 2022 | 63.05 | 64.24 | 62.90 | 63.23 | 44,531,440 | +0.97(+1.56%) |
Feb 03, 2022 | 62.60 | 62.73 | 61.58 | 62.26 | 33,753,276 | -0.60(-0.95%) |
Feb 02, 2022 | 62.33 | 62.97 | 61.56 | 62.85 | 35,496,596 | +0.20(+0.32%) |