Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.59 | 63.68 | 62.10 | 62.22 | 1,392,628 | -1.72(-2.70%) |
Apr 28, 2022 | 63.77 | 64.26 | 63.32 | 63.94 | 775,024 | +0.49(+0.77%) |
Apr 27, 2022 | 63.41 | 64.09 | 62.61 | 63.46 | 1,180,206 | -0.03(-0.04%) |
Apr 26, 2022 | 64.24 | 64.81 | 63.47 | 63.49 | 869,721 | -0.80(-1.24%) |
Apr 25, 2022 | 65.60 | 65.65 | 63.32 | 64.28 | 1,129,479 | -1.13(-1.72%) |
Apr 22, 2022 | 66.03 | 66.13 | 65.36 | 65.41 | 1,675,215 | -0.72(-1.10%) |
Apr 21, 2022 | 66.50 | 67.06 | 65.97 | 66.14 | 1,157,888 | -0.46(-0.69%) |
Apr 20, 2022 | 65.81 | 66.62 | 65.64 | 66.59 | 1,347,125 | +1.38(+2.12%) |
Apr 19, 2022 | 65.37 | 65.57 | 64.93 | 65.21 | 809,298 | +0.23(+0.35%) |
Apr 18, 2022 | 65.11 | 65.38 | 64.60 | 64.98 | 865,606 | +0.05(+0.07%) |
Apr 14, 2022 | 64.80 | 65.44 | 64.79 | 64.93 | 805,897 | +0.19(+0.30%) |
Apr 13, 2022 | 65.33 | 65.41 | 64.43 | 64.74 | 774,600 | -0.69(-1.05%) |
Apr 12, 2022 | 64.53 | 65.49 | 64.39 | 65.43 | 1,079,802 | +0.71(+1.09%) |
Apr 11, 2022 | 65.36 | 65.50 | 64.63 | 64.72 | 717,064 | -0.49(-0.75%) |
Apr 08, 2022 | 64.93 | 65.55 | 64.78 | 65.21 | 1,125,895 | +0.49(+0.75%) |
Apr 07, 2022 | 64.75 | 64.75 | 63.90 | 64.72 | 1,201,169 | -0.03(-0.04%) |
Apr 06, 2022 | 63.50 | 64.80 | 63.29 | 64.75 | 1,515,602 | +1.40(+2.21%) |
Apr 05, 2022 | 62.93 | 63.84 | 62.93 | 63.35 | 1,295,993 | +0.61(+0.96%) |
Apr 04, 2022 | 62.88 | 63.13 | 62.11 | 62.74 | 1,428,720 | -0.59(-0.93%) |
Apr 01, 2022 | 62.65 | 63.35 | 62.36 | 63.33 | 1,137,883 | +0.66(+1.05%) |
Mar 31, 2022 | 62.61 | 63.05 | 62.54 | 62.67 | 1,607,023 | +0.07(+0.12%) |
Mar 30, 2022 | 62.04 | 62.61 | 61.79 | 62.60 | 765,567 | +0.52(+0.84%) |
Mar 29, 2022 | 61.71 | 62.08 | 61.48 | 62.07 | 822,999 | +0.66(+1.08%) |
Mar 28, 2022 | 61.42 | 61.51 | 60.93 | 61.41 | 871,816 | +0.11(+0.18%) |
Mar 25, 2022 | 60.29 | 61.34 | 60.28 | 61.30 | 1,004,015 | +1.22(+2.03%) |
Mar 24, 2022 | 59.70 | 60.10 | 59.61 | 60.08 | 1,096,629 | +0.34(+0.57%) |
Mar 23, 2022 | 59.70 | 60.04 | 59.19 | 59.74 | 1,658,432 | +0.05(+0.08%) |
Mar 22, 2022 | 59.76 | 59.76 | 59.18 | 59.70 | 1,505,716 | +0.11(+0.18%) |
Mar 21, 2022 | 59.45 | 60.18 | 59.45 | 59.59 | 1,349,913 | +0.19(+0.32%) |
Mar 18, 2022 | 59.64 | 59.99 | 59.00 | 59.40 | 2,387,928 | -0.21(-0.35%) |
Mar 17, 2022 | 59.17 | 60.07 | 59.13 | 59.61 | 1,428,749 | +0.29(+0.49%) |
Mar 16, 2022 | 59.23 | 59.56 | 58.69 | 59.31 | 1,548,621 | -0.17(-0.29%) |
Mar 15, 2022 | 59.78 | 59.80 | 58.89 | 59.49 | 1,445,575 | +0.32(+0.54%) |
Mar 14, 2022 | 59.30 | 59.78 | 58.88 | 59.17 | 1,336,711 | +0.16(+0.26%) |
Mar 11, 2022 | 58.82 | 59.38 | 58.70 | 59.01 | 1,079,627 | +0.22(+0.37%) |
Mar 10, 2022 | 57.59 | 58.95 | 58.79 | 1,771,389 | +0.68(+1.17%) | |
Mar 09, 2022 | 59.00 | 59.17 | 58.01 | 58.11 | 1,761,124 | -0.33(-0.56%) |
Mar 08, 2022 | 59.16 | 59.77 | 58.40 | 58.44 | 1,727,779 | -0.48(-0.81%) |
Mar 07, 2022 | 58.43 | 59.15 | 57.77 | 58.92 | 1,791,881 | +0.50(+0.86%) |
Mar 04, 2022 | 56.59 | 58.45 | 56.59 | 58.41 | 1,319,508 | +1.71(+3.01%) |
Mar 03, 2022 | 56.25 | 57.40 | 56.25 | 56.71 | 1,381,444 | +0.55(+0.97%) |
Mar 02, 2022 | 55.46 | 56.55 | 55.26 | 56.16 | 1,399,019 | +0.84(+1.53%) |
Mar 01, 2022 | 56.53 | 57.05 | 55.03 | 55.32 | 2,294,986 | -1.39(-2.45%) |
Feb 28, 2022 | 56.44 | 56.93 | 56.19 | 56.71 | 3,231,251 | -0.13(-0.22%) |
Feb 25, 2022 | 56.18 | 57.05 | 56.12 | 56.83 | 2,315,685 | +1.78(+3.23%) |
Feb 24, 2022 | 54.54 | 55.35 | 54.03 | 55.05 | 2,650,731 | +0.35(+0.65%) |
Feb 23, 2022 | 55.39 | 55.63 | 54.64 | 54.70 | 2,721,835 | -0.71(-1.28%) |
Feb 22, 2022 | 55.48 | 55.83 | 54.93 | 55.41 | 2,410,378 | +0.01(+0.02%) |
Feb 18, 2022 | 55.40 | 0 | -0.07(-0.13%) | |||
Feb 17, 2022 | 55.53 | 55.83 | 54.95 | 55.47 | 2,029,112 | -0.15(-0.26%) |
Feb 16, 2022 | 55.59 | 55.98 | 55.06 | 55.62 | 3,269,468 | +0.04(+0.07%) |
Feb 15, 2022 | 56.50 | 56.75 | 55.35 | 55.58 | 2,631,742 | -0.67(-1.20%) |
Feb 14, 2022 | 57.06 | 57.37 | 55.84 | 56.25 | 1,903,713 | -0.75(-1.31%) |
Feb 11, 2022 | 57.63 | 58.13 | 56.71 | 57.00 | 2,165,320 | -0.51(-0.88%) |
Feb 10, 2022 | 58.87 | 59.11 | 57.36 | 57.51 | 1,983,312 | -1.94(-3.27%) |
Feb 09, 2022 | 59.78 | 59.99 | 59.19 | 59.45 | 1,529,066 | +0.02(+0.03%) |
Feb 08, 2022 | 59.38 | 59.71 | 59.21 | 59.43 | 1,719,362 | +0.32(+0.54%) |
Feb 07, 2022 | 59.23 | 59.53 | 58.57 | 59.11 | 2,349,596 | -0.15(-0.26%) |
Feb 04, 2022 | 59.37 | 59.84 | 58.84 | 59.27 | 1,947,510 | -0.55(-0.91%) |
Feb 03, 2022 | 60.20 | 59.41 | 59.81 | 1,742,675 | -0.50(-0.83%) | |
Feb 02, 2022 | 58.71 | 60.49 | 58.56 | 60.31 | 2,347,292 | +1.66(+2.84%) |