Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.87 | 66.27 | 64.80 | 64.87 | 57,563,384 | -0.77(-1.17%) |
Apr 28, 2022 | 65.12 | 65.79 | 64.55 | 65.63 | 34,023,508 | +0.92(+1.42%) |
Apr 27, 2022 | 64.67 | 65.16 | 64.33 | 64.72 | 46,127,748 | +0.29(+0.45%) |
Apr 26, 2022 | 65.75 | 65.79 | 64.39 | 64.42 | 43,684,568 | -1.85(-2.79%) |
Apr 25, 2022 | 65.88 | 66.33 | 65.36 | 66.28 | 39,356,196 | -0.32(-0.48%) |
Apr 22, 2022 | 67.60 | 67.61 | 66.53 | 66.60 | 36,906,364 | -1.11(-1.63%) |
Apr 21, 2022 | 69.07 | 69.20 | 67.58 | 67.70 | 34,877,300 | -0.74(-1.08%) |
Apr 20, 2022 | 68.52 | 68.66 | 68.23 | 68.44 | 32,456,250 | +0.45(+0.67%) |
Apr 19, 2022 | 67.27 | 68.07 | 67.27 | 67.99 | 26,309,182 | +0.32(+0.47%) |
Apr 18, 2022 | 67.76 | 68.17 | 67.54 | 67.67 | 19,585,122 | -0.40(-0.58%) |
Apr 14, 2022 | 68.51 | 68.63 | 68.02 | 68.06 | 21,016,722 | -0.31(-0.46%) |
Apr 13, 2022 | 67.64 | 68.41 | 67.64 | 68.37 | 21,337,394 | +0.73(+1.08%) |
Apr 12, 2022 | 68.26 | 68.43 | 67.48 | 67.65 | 30,597,528 | -0.51(-0.75%) |
Apr 11, 2022 | 68.59 | 68.75 | 68.11 | 68.16 | 23,437,800 | -0.73(-1.06%) |
Apr 08, 2022 | 68.60 | 69.17 | 68.51 | 68.88 | 23,212,822 | +0.03(+0.04%) |
Apr 07, 2022 | 68.77 | 69.08 | 68.27 | 68.86 | 29,457,100 | +0.15(+0.22%) |
Apr 06, 2022 | 68.67 | 69.07 | 68.31 | 68.71 | 32,477,276 | -0.83(-1.20%) |
Apr 05, 2022 | 70.04 | 70.29 | 69.36 | 69.54 | 29,373,400 | -0.95(-1.35%) |
Apr 04, 2022 | 70.06 | 70.52 | 69.98 | 70.49 | 22,089,476 | +0.28(+0.40%) |
Apr 01, 2022 | 69.99 | 70.23 | 69.69 | 70.21 | 24,530,734 | +0.65(+0.94%) |
Mar 31, 2022 | 70.22 | 70.48 | 69.48 | 69.56 | 33,519,006 | -1.17(-1.66%) |
Mar 30, 2022 | 70.77 | 71.01 | 70.46 | 70.73 | 23,794,470 | -0.29(-0.41%) |
Mar 29, 2022 | 71.05 | 71.24 | 70.40 | 71.02 | 27,244,790 | +1.54(+2.22%) |
Mar 28, 2022 | 69.26 | 69.53 | 68.95 | 69.48 | 26,273,624 | -0.23(-0.33%) |
Mar 25, 2022 | 69.61 | 69.80 | 69.23 | 69.71 | 19,440,386 | +0.04(+0.05%) |
Mar 24, 2022 | 69.25 | 69.67 | 69.14 | 69.67 | 23,449,152 | +0.64(+0.93%) |
Mar 23, 2022 | 69.16 | 69.48 | 69.02 | 69.03 | 23,676,822 | -0.91(-1.30%) |
Mar 22, 2022 | 69.71 | 70.07 | 69.65 | 69.93 | 23,110,748 | +0.65(+0.94%) |
Mar 21, 2022 | 69.52 | 69.67 | 68.92 | 69.28 | 31,729,128 | -0.43(-0.62%) |
Mar 18, 2022 | 68.47 | 69.77 | 68.35 | 69.72 | 38,817,032 | +0.67(+0.97%) |
Mar 17, 2022 | 68.18 | 69.19 | 68.12 | 69.05 | 37,062,128 | +0.58(+0.84%) |
Mar 16, 2022 | 67.48 | 68.52 | 66.89 | 68.47 | 47,429,152 | +2.37(+3.59%) |
Mar 15, 2022 | 65.82 | 66.25 | 65.50 | 66.10 | 39,110,436 | +0.62(+0.95%) |
Mar 14, 2022 | 65.86 | 66.31 | 65.34 | 65.47 | 33,911,612 | +0.60(+0.92%) |
Mar 11, 2022 | 66.12 | 66.21 | 64.78 | 64.88 | 34,263,460 | -0.71(-1.08%) |
Mar 10, 2022 | 65.44 | 65.20 | 65.59 | 35,768,208 | -0.79(-1.20%) | |
Mar 09, 2022 | 65.72 | 66.82 | 65.35 | 66.38 | 58,848,604 | +2.67(+4.18%) |
Mar 08, 2022 | 63.78 | 64.96 | 62.89 | 63.72 | 60,094,584 | +0.55(+0.87%) |
Mar 07, 2022 | 64.82 | 64.93 | 62.88 | 63.17 | 58,725,504 | -2.07(-3.17%) |
Mar 04, 2022 | 65.31 | 65.47 | 64.67 | 65.24 | 57,651,480 | -1.95(-2.90%) |
Mar 03, 2022 | 68.25 | 68.30 | 66.99 | 67.18 | 46,966,336 | -1.35(-1.97%) |
Mar 02, 2022 | 68.17 | 68.73 | 67.92 | 68.54 | 46,458,856 | +0.85(+1.26%) |
Mar 01, 2022 | 68.90 | 69.10 | 67.32 | 67.68 | 51,853,108 | -1.51(-2.19%) |
Feb 28, 2022 | 69.09 | 70.09 | 68.88 | 69.20 | 53,807,400 | -1.34(-1.90%) |
Feb 25, 2022 | 69.42 | 70.57 | 69.63 | 70.54 | 50,972,512 | +1.72(+2.50%) |
Feb 24, 2022 | 67.20 | 68.86 | 67.08 | 68.82 | 76,233,448 | -0.94(-1.34%) |
Feb 23, 2022 | 71.04 | 71.05 | 69.61 | 69.75 | 42,084,228 | -0.58(-0.82%) |
Feb 22, 2022 | 70.52 | 70.93 | 69.87 | 70.33 | 34,883,896 | -0.83(-1.17%) |
Feb 18, 2022 | 71.16 | 0 | -0.30(-0.42%) | |||
Feb 17, 2022 | 72.10 | 72.14 | 71.44 | 71.46 | 36,816,892 | -1.17(-1.61%) |
Feb 16, 2022 | 72.08 | 72.79 | 72.04 | 72.64 | 23,846,894 | +0.27(+0.38%) |
Feb 15, 2022 | 71.90 | 72.40 | 71.82 | 72.36 | 31,980,872 | +1.30(+1.84%) |
Feb 14, 2022 | 71.23 | 71.30 | 70.57 | 71.06 | 47,993,084 | -0.46(-0.65%) |
Feb 11, 2022 | 72.59 | 72.87 | 71.31 | 71.52 | 55,477,524 | -1.10(-1.51%) |
Feb 10, 2022 | 72.50 | 73.62 | 72.47 | 72.62 | 28,939,714 | -0.94(-1.27%) |
Feb 09, 2022 | 73.39 | 73.57 | 73.26 | 73.55 | 28,417,910 | +1.17(+1.62%) |
Feb 08, 2022 | 72.00 | 72.49 | 71.82 | 72.38 | 28,640,666 | +0.37(+0.51%) |
Feb 07, 2022 | 71.95 | 72.38 | 71.88 | 72.01 | 18,036,556 | +0.12(+0.17%) |
Feb 04, 2022 | 71.59 | 72.22 | 71.37 | 71.89 | 34,059,808 | +0.17(+0.24%) |
Feb 03, 2022 | 72.19 | 71.70 | 71.72 | 48,981,184 | -1.15(-1.58%) | |
Feb 02, 2022 | 72.92 | 72.97 | 72.51 | 72.87 | 37,281,272 | +0.54(+0.74%) |