Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.15 | 70.17 | 68.45 | 68.66 | 6,001,885 | -1.52(-2.16%) |
Apr 28, 2022 | 70.80 | 70.86 | 68.47 | 70.18 | 5,615,417 | +1.79(+2.62%) |
Apr 27, 2022 | 68.84 | 69.60 | 68.07 | 68.39 | 3,164,257 | -0.38(-0.56%) |
Apr 26, 2022 | 68.97 | 69.97 | 68.75 | 68.77 | 3,884,850 | -0.30(-0.43%) |
Apr 25, 2022 | 69.96 | 70.21 | 67.85 | 69.07 | 4,744,175 | -0.56(-0.81%) |
Apr 22, 2022 | 70.51 | 70.65 | 69.56 | 69.64 | 2,530,486 | -0.94(-1.33%) |
Apr 21, 2022 | 70.50 | 71.28 | 70.29 | 70.57 | 3,466,290 | -0.05(-0.07%) |
Apr 20, 2022 | 70.69 | 71.02 | 70.39 | 70.62 | 3,539,873 | +0.48(+0.68%) |
Apr 19, 2022 | 69.59 | 70.46 | 69.52 | 70.14 | 3,469,505 | +0.60(+0.86%) |
Apr 18, 2022 | 69.91 | 70.10 | 69.24 | 69.54 | 2,326,971 | -0.13(-0.19%) |
Apr 14, 2022 | 69.74 | 70.13 | 69.52 | 69.67 | 2,141,562 | -0.03(-0.04%) |
Apr 13, 2022 | 70.30 | 70.39 | 69.35 | 69.70 | 2,427,160 | -0.34(-0.48%) |
Apr 12, 2022 | 69.57 | 70.49 | 69.05 | 70.04 | 3,064,716 | +0.35(+0.50%) |
Apr 11, 2022 | 70.19 | 70.78 | 69.51 | 69.69 | 2,936,766 | -0.43(-0.61%) |
Apr 08, 2022 | 70.06 | 70.68 | 69.73 | 70.12 | 2,256,821 | +0.23(+0.34%) |
Apr 07, 2022 | 70.05 | 70.29 | 69.27 | 69.89 | 3,444,943 | -0.39(-0.56%) |
Apr 06, 2022 | 68.56 | 70.44 | 68.46 | 70.28 | 3,574,990 | +1.80(+2.63%) |
Apr 05, 2022 | 68.28 | 69.39 | 68.22 | 68.48 | 3,178,976 | +0.35(+0.51%) |
Apr 04, 2022 | 67.67 | 68.31 | 66.97 | 68.14 | 2,221,788 | -0.05(-0.07%) |
Apr 01, 2022 | 67.69 | 68.25 | 66.96 | 68.18 | 2,772,770 | +0.54(+0.80%) |
Mar 31, 2022 | 67.81 | 68.18 | 67.57 | 67.64 | 3,249,262 | -0.14(-0.21%) |
Mar 30, 2022 | 67.34 | 67.80 | 67.00 | 67.78 | 1,688,116 | +0.46(+0.68%) |
Mar 29, 2022 | 66.77 | 67.34 | 66.44 | 67.32 | 2,696,295 | +0.55(+0.83%) |
Mar 28, 2022 | 66.38 | 66.80 | 65.71 | 66.77 | 1,796,997 | +0.51(+0.76%) |
Mar 25, 2022 | 65.66 | 66.39 | 65.47 | 66.26 | 1,812,702 | +0.77(+1.17%) |
Mar 24, 2022 | 65.09 | 65.75 | 64.76 | 65.49 | 2,408,996 | +0.54(+0.84%) |
Mar 23, 2022 | 64.87 | 65.39 | 64.29 | 64.95 | 2,679,519 | +0.08(+0.13%) |
Mar 22, 2022 | 65.33 | 65.33 | 64.53 | 64.87 | 2,520,788 | -0.10(-0.16%) |
Mar 21, 2022 | 64.38 | 65.55 | 64.36 | 64.97 | 2,730,403 | +0.50(+0.77%) |
Mar 18, 2022 | 65.32 | 65.32 | 64.02 | 64.47 | 6,135,478 | -0.85(-1.31%) |
Mar 17, 2022 | 64.82 | 65.74 | 64.65 | 65.32 | 4,240,734 | +0.42(+0.65%) |
Mar 16, 2022 | 65.55 | 65.61 | 63.71 | 64.90 | 4,064,478 | -0.92(-1.40%) |
Mar 15, 2022 | 65.71 | 65.98 | 64.97 | 65.82 | 4,752,987 | +0.67(+1.04%) |
Mar 14, 2022 | 65.83 | 66.41 | 64.91 | 65.15 | 2,552,840 | -0.35(-0.53%) |
Mar 11, 2022 | 66.04 | 66.04 | 65.14 | 65.50 | 3,257,102 | +0.20(+0.30%) |
Mar 10, 2022 | 64.53 | 65.51 | 64.45 | 65.30 | 2,090,011 | +0.30(+0.46%) |
Mar 09, 2022 | 65.61 | 65.76 | 64.42 | 65.00 | 3,080,240 | -0.33(-0.50%) |
Mar 08, 2022 | 66.85 | 67.53 | 65.28 | 65.33 | 3,097,817 | -1.27(-1.90%) |
Mar 07, 2022 | 66.21 | 66.81 | 65.47 | 66.59 | 4,714,854 | +0.27(+0.41%) |
Mar 04, 2022 | 64.17 | 66.38 | 63.89 | 66.32 | 3,776,961 | +1.98(+3.08%) |
Mar 03, 2022 | 63.16 | 64.48 | 62.89 | 64.34 | 3,031,671 | +1.46(+2.32%) |
Mar 02, 2022 | 61.93 | 63.17 | 61.86 | 62.88 | 3,498,508 | +0.98(+1.58%) |
Mar 01, 2022 | 62.44 | 63.24 | 61.50 | 61.90 | 4,926,493 | -0.76(-1.22%) |
Feb 28, 2022 | 61.99 | 62.79 | 61.89 | 62.67 | 4,483,530 | +0.09(+0.15%) |
Feb 25, 2022 | 60.80 | 62.64 | 61.29 | 62.57 | 5,355,946 | +2.23(+3.70%) |
Feb 24, 2022 | 60.57 | 60.99 | 59.39 | 60.34 | 5,069,594 | -0.09(-0.15%) |
Feb 23, 2022 | 61.56 | 61.63 | 60.39 | 60.43 | 3,976,402 | -0.94(-1.53%) |
Feb 22, 2022 | 61.54 | 61.74 | 61.06 | 61.37 | 3,821,155 | -0.06(-0.09%) |
Feb 18, 2022 | 61.43 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 61.28 | 61.93 | 60.51 | 61.52 | 3,808,812 | +0.15(+0.24%) |
Feb 16, 2022 | 61.74 | 61.86 | 60.72 | 61.37 | 3,383,147 | -0.17(-0.27%) |
Feb 15, 2022 | 61.88 | 62.46 | 61.19 | 61.54 | 10,846,279 | -0.26(-0.42%) |
Feb 14, 2022 | 62.32 | 62.70 | 61.21 | 61.80 | 4,825,531 | -0.52(-0.84%) |
Feb 11, 2022 | 62.58 | 63.03 | 62.15 | 62.32 | 3,810,717 | -0.11(-0.18%) |
Feb 10, 2022 | 63.68 | 63.80 | 62.21 | 62.43 | 3,472,867 | -1.96(-3.05%) |
Feb 09, 2022 | 64.32 | 64.65 | 64.09 | 64.40 | 4,213,621 | +0.33(+0.51%) |
Feb 08, 2022 | 64.36 | 64.58 | 63.84 | 64.07 | 4,464,402 | +0.08(+0.13%) |
Feb 07, 2022 | 63.89 | 64.39 | 63.30 | 63.99 | 2,850,280 | -0.03(-0.04%) |
Feb 04, 2022 | 64.03 | 64.50 | 63.14 | 64.02 | 2,704,672 | -0.64(-0.99%) |
Feb 03, 2022 | 64.85 | 64.66 | 2,718,908 | -0.11(-0.17%) | ||
Feb 02, 2022 | 63.43 | 64.83 | 63.36 | 64.77 | 2,750,295 | +1.02(+1.61%) |