Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.47 | 70.87 | 68.26 | 68.51 | 43,559,828 | -1.80(-2.57%) |
Apr 28, 2022 | 68.70 | 70.88 | 67.35 | 70.31 | 47,964,928 | +2.07(+3.03%) |
Apr 27, 2022 | 67.68 | 68.91 | 66.47 | 68.24 | 48,887,056 | +0.98(+1.46%) |
Apr 26, 2022 | 67.67 | 69.10 | 67.08 | 67.26 | 48,903,568 | +0.09(+0.14%) |
Apr 25, 2022 | 67.27 | 67.53 | 64.72 | 67.17 | 60,882,356 | -2.30(-3.31%) |
Apr 22, 2022 | 70.92 | 71.94 | 69.43 | 69.46 | 39,225,604 | -1.74(-2.45%) |
Apr 21, 2022 | 73.97 | 74.30 | 70.93 | 71.20 | 35,733,256 | -2.33(-3.17%) |
Apr 20, 2022 | 73.45 | 73.93 | 72.74 | 73.54 | 28,561,378 | +0.28(+0.39%) |
Apr 19, 2022 | 73.47 | 74.19 | 72.83 | 73.25 | 25,078,112 | -0.60(-0.81%) |
Apr 18, 2022 | 73.39 | 74.29 | 72.94 | 73.86 | 33,408,722 | +1.07(+1.47%) |
Apr 14, 2022 | 72.21 | 73.36 | 72.10 | 72.79 | 28,450,434 | +0.24(+0.33%) |
Apr 13, 2022 | 72.36 | 72.75 | 71.17 | 72.55 | 27,035,984 | +1.07(+1.49%) |
Apr 12, 2022 | 71.74 | 72.79 | 71.34 | 71.49 | 35,061,668 | +1.17(+1.66%) |
Apr 11, 2022 | 71.72 | 71.74 | 70.16 | 70.32 | 28,769,600 | -2.18(-3.01%) |
Apr 08, 2022 | 70.75 | 72.70 | 70.75 | 72.50 | 29,304,282 | +1.94(+2.75%) |
Apr 07, 2022 | 69.97 | 70.79 | 68.68 | 70.56 | 29,668,492 | +0.91(+1.31%) |
Apr 06, 2022 | 69.99 | 70.62 | 69.26 | 69.64 | 35,252,556 | +0.41(+0.59%) |
Apr 05, 2022 | 70.47 | 71.55 | 69.15 | 69.23 | 29,912,654 | -1.10(-1.57%) |
Apr 04, 2022 | 70.70 | 70.93 | 69.59 | 70.34 | 25,221,810 | +0.09(+0.13%) |
Apr 01, 2022 | 69.59 | 70.90 | 69.54 | 70.25 | 27,212,508 | +0.57(+0.81%) |
Mar 31, 2022 | 69.97 | 71.29 | 69.67 | 69.68 | 35,983,424 | -0.96(-1.35%) |
Mar 30, 2022 | 70.50 | 71.14 | 70.06 | 70.64 | 27,278,298 | +0.81(+1.16%) |
Mar 29, 2022 | 68.44 | 69.86 | 67.63 | 69.83 | 40,178,532 | -0.18(-0.26%) |
Mar 28, 2022 | 70.31 | 70.34 | 69.56 | 70.01 | 38,257,308 | -1.78(-2.48%) |
Mar 25, 2022 | 69.83 | 71.88 | 69.77 | 71.79 | 30,770,510 | +1.54(+2.19%) |
Mar 24, 2022 | 70.34 | 70.94 | 69.78 | 70.25 | 28,895,538 | +0.17(+0.25%) |
Mar 23, 2022 | 70.18 | 70.72 | 69.85 | 70.07 | 32,178,288 | +1.18(+1.72%) |
Mar 22, 2022 | 69.11 | 69.49 | 68.10 | 68.89 | 36,476,224 | -0.51(-0.74%) |
Mar 21, 2022 | 68.06 | 69.62 | 68.02 | 69.40 | 37,675,472 | +2.69(+4.03%) |
Mar 18, 2022 | 66.66 | 67.16 | 66.20 | 66.71 | 32,422,264 | -0.06(-0.09%) |
Mar 17, 2022 | 65.70 | 66.94 | 65.29 | 66.77 | 42,577,372 | +2.22(+3.44%) |
Mar 16, 2022 | 65.09 | 65.66 | 63.87 | 64.55 | 60,952,492 | -0.30(-0.46%) |
Mar 15, 2022 | 64.70 | 65.60 | 63.60 | 64.85 | 69,043,904 | -2.47(-3.66%) |
Mar 14, 2022 | 67.91 | 68.39 | 66.41 | 67.31 | 56,189,196 | -2.08(-2.99%) |
Mar 11, 2022 | 68.83 | 70.26 | 68.72 | 69.39 | 50,946,928 | -0.56(-0.80%) |
Mar 10, 2022 | 68.68 | 70.13 | 69.95 | 76,257,000 | +2.08(+3.06%) | |
Mar 09, 2022 | 67.45 | 69.47 | 66.37 | 67.87 | 96,325,560 | -2.14(-3.06%) |
Mar 08, 2022 | 70.50 | 72.43 | 68.02 | 70.01 | 108,673,392 | +1.08(+1.57%) |
Mar 07, 2022 | 68.63 | 70.03 | 67.39 | 68.93 | 72,599,776 | +1.00(+1.48%) |
Mar 04, 2022 | 66.01 | 67.96 | 65.84 | 67.93 | 58,282,812 | +1.91(+2.89%) |
Mar 03, 2022 | 65.20 | 66.47 | 65.07 | 66.02 | 49,294,524 | +0.18(+0.27%) |
Mar 02, 2022 | 65.35 | 66.37 | 65.04 | 65.84 | 50,330,504 | +1.47(+2.29%) |
Mar 01, 2022 | 64.30 | 65.45 | 63.47 | 64.37 | 68,764,296 | +0.64(+1.01%) |
Feb 28, 2022 | 61.75 | 63.80 | 61.41 | 63.73 | 53,370,052 | +1.53(+2.47%) |
Feb 25, 2022 | 60.73 | 62.26 | 61.16 | 62.19 | 43,426,376 | +1.60(+2.64%) |
Feb 24, 2022 | 62.38 | 62.38 | 59.02 | 60.60 | 68,355,144 | -0.48(-0.78%) |
Feb 23, 2022 | 60.80 | 61.54 | 60.45 | 61.08 | 37,602,164 | +0.62(+1.03%) |
Feb 22, 2022 | 63.31 | 63.31 | 59.54 | 60.45 | 51,482,272 | -0.99(-1.62%) |
Feb 18, 2022 | 61.45 | 0 | -0.38(-0.61%) | |||
Feb 17, 2022 | 61.87 | 62.47 | 61.35 | 61.82 | 37,435,424 | -0.10(-0.16%) |
Feb 16, 2022 | 61.91 | 63.00 | 61.54 | 61.92 | 40,637,528 | +0.50(+0.81%) |
Feb 15, 2022 | 60.55 | 61.57 | 60.21 | 61.43 | 47,673,304 | -0.65(-1.05%) |
Feb 14, 2022 | 63.19 | 63.26 | 61.34 | 62.08 | 55,160,316 | -1.50(-2.36%) |
Feb 11, 2022 | 62.19 | 63.66 | 61.83 | 63.58 | 51,534,652 | +1.80(+2.91%) |
Feb 10, 2022 | 61.86 | 62.97 | 61.37 | 61.78 | 41,859,496 | -0.39(-0.62%) |
Feb 09, 2022 | 61.80 | 62.65 | 61.64 | 62.17 | 39,214,060 | +0.51(+0.83%) |
Feb 08, 2022 | 62.82 | 62.94 | 61.22 | 61.65 | 41,942,852 | -1.35(-2.15%) |
Feb 07, 2022 | 61.91 | 63.59 | 61.45 | 63.01 | 36,088,332 | +0.79(+1.28%) |
Feb 04, 2022 | 62.03 | 63.21 | 61.89 | 62.21 | 45,259,832 | +0.96(+1.56%) |
Feb 03, 2022 | 61.59 | 61.72 | 60.59 | 61.26 | 34,305,372 | -0.59(-0.95%) |
Feb 02, 2022 | 61.33 | 61.96 | 60.57 | 61.84 | 36,077,208 | +0.20(+0.32%) |