Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.36 | 60.15 | 57.61 | 57.75 | 3,826,352 | -1.91(-3.20%) |
Apr 28, 2022 | 58.41 | 60.11 | 57.28 | 59.66 | 5,428,605 | +2.08(+3.61%) |
Apr 27, 2022 | 58.52 | 59.17 | 57.22 | 57.58 | 7,761,059 | -0.71(-1.22%) |
Apr 26, 2022 | 59.26 | 60.32 | 58.22 | 58.29 | 7,850,605 | -0.92(-1.55%) |
Apr 25, 2022 | 57.04 | 59.37 | 56.42 | 59.21 | 6,644,789 | +1.82(+3.17%) |
Apr 22, 2022 | 58.82 | 58.87 | 57.26 | 57.39 | 3,553,951 | -1.62(-2.75%) |
Apr 21, 2022 | 60.51 | 60.97 | 58.69 | 59.01 | 5,876,732 | -0.74(-1.24%) |
Apr 20, 2022 | 59.58 | 60.68 | 59.45 | 59.75 | 4,302,015 | +0.53(+0.89%) |
Apr 19, 2022 | 57.20 | 59.45 | 57.20 | 59.22 | 3,964,662 | +2.13(+3.73%) |
Apr 18, 2022 | 57.34 | 58.13 | 56.73 | 57.09 | 3,480,981 | -0.59(-1.02%) |
Apr 14, 2022 | 58.74 | 59.48 | 57.61 | 57.68 | 3,977,454 | -0.98(-1.67%) |
Apr 13, 2022 | 57.52 | 59.00 | 57.38 | 58.66 | 3,900,859 | +1.14(+1.98%) |
Apr 12, 2022 | 58.53 | 59.74 | 57.20 | 57.52 | 6,012,789 | -0.13(-0.23%) |
Apr 11, 2022 | 56.85 | 58.34 | 56.60 | 57.65 | 4,157,998 | +0.52(+0.91%) |
Apr 08, 2022 | 56.74 | 58.54 | 56.52 | 57.13 | 5,053,637 | +0.29(+0.51%) |
Apr 07, 2022 | 57.13 | 57.55 | 55.84 | 56.84 | 5,512,221 | -0.29(-0.51%) |
Apr 06, 2022 | 57.95 | 57.95 | 56.67 | 57.13 | 4,754,462 | -1.55(-2.64%) |
Apr 05, 2022 | 60.29 | 60.71 | 58.44 | 58.68 | 8,051,358 | -1.81(-2.99%) |
Apr 04, 2022 | 60.10 | 60.77 | 59.72 | 60.49 | 3,906,306 | +0.60(+1.00%) |
Apr 01, 2022 | 59.68 | 60.24 | 59.22 | 59.89 | 3,303,677 | +0.63(+1.06%) |
Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 3,199,921 | -2.49(-4.03%) |
Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 3,852,640 | -1.89(-2.97%) |
Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 4,153,991 | +2.02(+3.28%) |
Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 3,900,093 | +0.31(+0.51%) |
Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 4,383,227 | -0.88(-1.42%) |
Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 5,858,540 | -1.04(-1.64%) |
Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 4,417,907 | -2.67(-4.05%) |
Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 3,960,631 | +0.07(+0.11%) |
Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 4,005,350 | -2.27(-3.33%) |
Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 4,089,615 | +1.21(+1.81%) |
Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 3,968,376 | +1.00(+1.52%) |
Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 5,842,141 | +1.04(+1.60%) |
Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 3,597,314 | +2.27(+3.63%) |
Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 5,246,142 | -1.57(-2.45%) |
Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 4,172,060 | -0.75(-1.16%) |
Mar 10, 2022 | 64.24 | 65.07 | 64.90 | 3,961,398 | -0.15(-0.23%) | |
Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 3,864,908 | +2.10(+3.34%) |
Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 8,612,222 | +0.11(+0.18%) |
Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 5,756,903 | -3.49(-5.26%) |
Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 4,385,625 | -0.62(-0.93%) |
Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 4,942,951 | -1.21(-1.78%) |
Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 3,757,928 | +1.76(+2.65%) |
Mar 01, 2022 | 66.67 | 67.24 | 65.93 | 66.40 | 5,319,600 | -0.39(-0.58%) |
Feb 28, 2022 | 65.99 | 67.10 | 65.87 | 66.79 | 4,123,226 | +0.15(+0.23%) |
Feb 25, 2022 | 64.46 | 66.80 | 65.07 | 66.64 | 6,414,963 | +2.29(+3.56%) |
Feb 24, 2022 | 60.33 | 64.62 | 60.02 | 64.35 | 11,034,232 | +2.13(+3.42%) |
Feb 23, 2022 | 64.74 | 64.92 | 62.04 | 62.22 | 5,821,014 | -2.11(-3.28%) |
Feb 22, 2022 | 66.23 | 66.48 | 63.78 | 64.33 | 5,078,855 | -2.49(-3.73%) |
Feb 18, 2022 | 66.82 | 0 | +0.13(+0.19%) | |||
Feb 17, 2022 | 68.05 | 68.49 | 66.58 | 66.69 | 2,360,478 | -1.81(-2.64%) |
Feb 16, 2022 | 67.92 | 68.76 | 67.40 | 68.50 | 2,201,196 | +0.41(+0.60%) |
Feb 15, 2022 | 67.56 | 68.29 | 67.51 | 68.09 | 2,641,984 | +1.18(+1.76%) |
Feb 14, 2022 | 67.01 | 67.82 | 66.47 | 66.91 | 3,598,450 | -0.21(-0.31%) |
Feb 11, 2022 | 68.34 | 69.02 | 66.77 | 67.12 | 6,305,274 | -0.85(-1.25%) |
Feb 10, 2022 | 69.06 | 70.58 | 67.64 | 67.97 | 9,535,189 | -2.71(-3.83%) |
Feb 09, 2022 | 70.11 | 71.36 | 70.08 | 70.68 | 4,253,953 | +1.47(+2.12%) |
Feb 08, 2022 | 68.02 | 69.30 | 67.80 | 69.22 | 2,659,540 | +1.23(+1.82%) |
Feb 07, 2022 | 68.16 | 68.72 | 67.35 | 67.98 | 2,744,578 | +0.31(+0.46%) |
Feb 04, 2022 | 69.67 | 69.75 | 67.55 | 67.67 | 5,215,147 | -2.48(-3.54%) |
Feb 03, 2022 | 71.15 | 70.10 | 70.15 | 3,568,031 | -1.62(-2.26%) | |
Feb 02, 2022 | 71.29 | 72.07 | 70.55 | 71.77 | 3,815,402 | +0.94(+1.33%) |