Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.85 | 66.14 | 63.10 | 63.23 | 1,302,709 | -2.85(-4.31%) |
Apr 28, 2022 | 64.53 | 66.28 | 64.08 | 66.08 | 761,975 | +1.75(+2.71%) |
Apr 27, 2022 | 64.45 | 65.27 | 64.11 | 64.34 | 678,937 | -0.07(-0.11%) |
Apr 26, 2022 | 64.83 | 65.31 | 64.22 | 64.41 | 945,516 | -0.08(-0.13%) |
Apr 25, 2022 | 64.45 | 64.56 | 62.99 | 64.49 | 1,057,953 | -0.22(-0.34%) |
Apr 22, 2022 | 66.10 | 66.15 | 64.65 | 64.71 | 680,820 | -1.90(-2.85%) |
Apr 21, 2022 | 67.23 | 67.44 | 66.51 | 66.61 | 803,330 | -0.19(-0.29%) |
Apr 20, 2022 | 65.92 | 67.26 | 64.77 | 66.81 | 854,206 | +1.00(+1.52%) |
Apr 19, 2022 | 64.91 | 66.06 | 64.91 | 65.81 | 890,321 | +0.98(+1.52%) |
Apr 18, 2022 | 64.77 | 65.32 | 64.49 | 64.82 | 414,376 | -0.02(-0.03%) |
Apr 14, 2022 | 64.70 | 65.51 | 64.54 | 64.84 | 618,093 | +0.05(+0.07%) |
Apr 13, 2022 | 63.88 | 64.86 | 63.66 | 64.79 | 634,991 | +0.96(+1.51%) |
Apr 12, 2022 | 64.51 | 65.05 | 63.72 | 63.83 | 999,244 | -0.51(-0.79%) |
Apr 11, 2022 | 64.88 | 65.18 | 64.22 | 64.34 | 582,599 | -0.47(-0.72%) |
Apr 08, 2022 | 63.55 | 64.89 | 63.29 | 64.80 | 936,555 | +1.24(+1.95%) |
Apr 07, 2022 | 64.60 | 64.89 | 62.71 | 63.56 | 872,581 | -1.33(-2.05%) |
Apr 06, 2022 | 64.39 | 65.35 | 64.20 | 64.90 | 1,064,147 | +0.08(+0.13%) |
Apr 05, 2022 | 64.95 | 65.94 | 64.51 | 64.81 | 887,795 | -0.39(-0.59%) |
Apr 04, 2022 | 65.73 | 65.87 | 64.56 | 65.20 | 781,812 | -0.80(-1.21%) |
Apr 01, 2022 | 65.93 | 66.08 | 65.14 | 66.00 | 659,572 | +0.46(+0.70%) |
Mar 31, 2022 | 66.71 | 67.22 | 65.39 | 65.54 | 1,287,189 | -0.96(-1.45%) |
Mar 30, 2022 | 66.34 | 66.68 | 65.90 | 66.50 | 1,042,065 | -0.05(-0.07%) |
Mar 29, 2022 | 64.25 | 66.60 | 63.86 | 66.55 | 1,079,005 | +2.99(+4.71%) |
Mar 28, 2022 | 63.54 | 63.64 | 62.86 | 63.55 | 679,996 | -0.06(-0.10%) |
Mar 25, 2022 | 62.45 | 63.63 | 62.30 | 63.62 | 532,557 | +1.52(+2.44%) |
Mar 24, 2022 | 62.22 | 62.63 | 61.59 | 62.10 | 842,156 | -0.23(-0.37%) |
Mar 23, 2022 | 62.98 | 63.18 | 62.18 | 62.33 | 645,988 | -0.76(-1.21%) |
Mar 22, 2022 | 62.34 | 63.44 | 61.18 | 63.10 | 1,280,073 | +1.12(+1.81%) |
Mar 21, 2022 | 62.29 | 62.57 | 61.63 | 61.97 | 916,455 | -0.05(-0.07%) |
Mar 18, 2022 | 61.85 | 62.33 | 61.35 | 62.02 | 1,598,984 | +0.07(+0.12%) |
Mar 17, 2022 | 61.02 | 62.41 | 60.86 | 61.95 | 1,114,273 | +0.73(+1.20%) |
Mar 16, 2022 | 61.39 | 62.00 | 60.06 | 61.21 | 1,080,192 | +0.25(+0.41%) |
Mar 15, 2022 | 60.52 | 61.30 | 60.20 | 60.96 | 1,196,881 | +1.06(+1.76%) |
Mar 14, 2022 | 61.64 | 61.85 | 59.68 | 59.91 | 1,358,835 | -0.92(-1.52%) |
Mar 11, 2022 | 62.08 | 62.33 | 60.63 | 60.83 | 943,207 | -0.90(-1.46%) |
Mar 10, 2022 | 61.37 | 61.96 | 60.86 | 61.73 | 809,963 | -0.50(-0.80%) |
Mar 09, 2022 | 62.81 | 63.69 | 62.20 | 62.23 | 1,538,963 | +0.58(+0.94%) |
Mar 08, 2022 | 60.08 | 62.13 | 59.49 | 61.65 | 1,274,433 | +1.63(+2.71%) |
Mar 07, 2022 | 61.23 | 61.56 | 60.00 | 60.02 | 985,783 | -1.67(-2.70%) |
Mar 04, 2022 | 60.75 | 61.71 | 60.40 | 61.69 | 1,510,873 | +0.14(+0.22%) |
Mar 03, 2022 | 61.20 | 61.84 | 60.76 | 61.55 | 1,341,189 | +0.88(+1.46%) |
Mar 02, 2022 | 59.49 | 61.07 | 59.17 | 60.67 | 1,446,150 | +1.65(+2.79%) |
Mar 01, 2022 | 59.86 | 60.18 | 58.35 | 59.02 | 1,340,263 | -0.95(-1.58%) |
Feb 28, 2022 | 59.92 | 61.07 | 59.44 | 59.97 | 1,446,819 | -1.24(-2.02%) |
Feb 25, 2022 | 60.52 | 61.31 | 60.12 | 61.20 | 1,318,819 | +1.23(+2.05%) |
Feb 24, 2022 | 58.06 | 60.10 | 57.44 | 59.98 | 1,605,110 | +0.61(+1.03%) |
Feb 23, 2022 | 61.17 | 61.97 | 59.27 | 59.37 | 1,494,211 | -1.28(-2.12%) |
Feb 22, 2022 | 60.08 | 60.83 | 59.87 | 60.65 | 1,747,952 | +0.13(+0.21%) |
Feb 18, 2022 | 60.52 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 61.05 | 61.57 | 60.41 | 60.72 | 1,312,423 | -0.50(-0.82%) |
Feb 16, 2022 | 60.38 | 61.34 | 60.17 | 61.22 | 1,168,189 | +1.01(+1.68%) |
Feb 15, 2022 | 59.75 | 61.20 | 59.50 | 60.21 | 1,476,465 | +0.91(+1.53%) |
Feb 14, 2022 | 60.87 | 61.14 | 58.79 | 59.30 | 1,644,396 | -1.52(-2.50%) |
Feb 11, 2022 | 64.14 | 64.59 | 60.25 | 60.82 | 2,145,467 | -3.34(-5.21%) |
Feb 10, 2022 | 64.90 | 65.85 | 63.58 | 64.16 | 1,068,245 | -1.60(-2.44%) |
Feb 09, 2022 | 64.73 | 65.80 | 64.68 | 65.76 | 1,205,325 | +1.63(+2.54%) |
Feb 08, 2022 | 63.82 | 64.95 | 63.57 | 64.13 | 1,125,772 | +0.51(+0.80%) |
Feb 07, 2022 | 64.01 | 64.21 | 63.42 | 63.62 | 693,601 | -0.31(-0.48%) |
Feb 04, 2022 | 64.43 | 64.71 | 63.12 | 63.93 | 744,793 | -0.80(-1.24%) |
Feb 03, 2022 | 65.27 | 64.71 | 64.73 | 903,208 | -0.64(-0.97%) | |
Feb 02, 2022 | 65.30 | 65.87 | 65.15 | 65.37 | 927,382 | +0.14(+0.21%) |