Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.25 | 65.27 | 61.91 | 62.15 | 5,086,600 | -2.84(-4.37%) |
Apr 28, 2022 | 62.71 | 65.74 | 61.72 | 64.99 | 5,103,087 | +3.61(+5.89%) |
Apr 27, 2022 | 60.56 | 63.25 | 60.38 | 61.38 | 5,574,921 | -0.74(-1.20%) |
Apr 26, 2022 | 63.98 | 64.19 | 62.09 | 62.12 | 5,331,945 | -2.79(-4.30%) |
Apr 25, 2022 | 62.66 | 65.02 | 62.47 | 64.91 | 5,160,894 | +1.93(+3.07%) |
Apr 22, 2022 | 64.35 | 64.67 | 62.86 | 62.98 | 4,984,840 | -1.48(-2.29%) |
Apr 21, 2022 | 66.76 | 67.57 | 64.08 | 64.46 | 4,102,594 | -1.46(-2.21%) |
Apr 20, 2022 | 66.43 | 67.55 | 65.65 | 65.91 | 3,946,114 | +0.24(+0.36%) |
Apr 19, 2022 | 64.34 | 65.94 | 63.86 | 65.68 | 4,171,259 | +1.58(+2.47%) |
Apr 18, 2022 | 61.96 | 65.02 | 61.96 | 64.09 | 7,089,378 | +1.93(+3.10%) |
Apr 14, 2022 | 63.90 | 63.95 | 62.08 | 62.17 | 4,330,009 | -1.47(-2.31%) |
Apr 13, 2022 | 62.71 | 63.84 | 62.21 | 63.64 | 3,955,924 | +1.23(+1.97%) |
Apr 12, 2022 | 63.91 | 64.55 | 62.05 | 62.41 | 3,442,698 | -0.32(-0.52%) |
Apr 11, 2022 | 62.42 | 63.55 | 62.14 | 62.73 | 4,471,261 | -0.49(-0.77%) |
Apr 08, 2022 | 64.45 | 64.69 | 63.03 | 63.22 | 4,400,379 | -1.78(-2.74%) |
Apr 07, 2022 | 65.06 | 65.97 | 63.47 | 65.00 | 4,887,483 | -0.09(-0.13%) |
Apr 06, 2022 | 65.72 | 66.87 | 65.00 | 65.08 | 7,651,680 | -1.73(-2.58%) |
Apr 05, 2022 | 70.14 | 70.66 | 66.70 | 66.81 | 6,277,732 | -4.09(-5.77%) |
Apr 04, 2022 | 70.84 | 71.93 | 70.08 | 70.90 | 3,618,753 | +0.39(+0.55%) |
Apr 01, 2022 | 72.13 | 72.43 | 69.76 | 70.51 | 4,580,603 | -1.12(-1.56%) |
Mar 31, 2022 | 73.19 | 73.73 | 71.51 | 71.62 | 5,047,617 | -1.19(-1.64%) |
Mar 30, 2022 | 75.24 | 75.54 | 72.48 | 72.81 | 4,534,084 | -3.23(-4.25%) |
Mar 29, 2022 | 75.15 | 76.35 | 74.54 | 76.05 | 4,720,275 | +2.22(+3.01%) |
Mar 28, 2022 | 71.35 | 73.97 | 71.35 | 73.83 | 4,028,570 | +0.28(+0.38%) |
Mar 25, 2022 | 73.83 | 74.01 | 72.46 | 73.55 | 3,391,383 | -0.50(-0.67%) |
Mar 24, 2022 | 70.97 | 74.15 | 70.68 | 74.04 | 5,627,020 | +3.73(+5.30%) |
Mar 23, 2022 | 72.37 | 72.67 | 70.17 | 70.32 | 10,031,402 | -2.50(-3.43%) |
Mar 22, 2022 | 72.90 | 74.05 | 72.59 | 72.81 | 3,996,672 | -0.17(-0.24%) |
Mar 21, 2022 | 73.28 | 73.93 | 71.71 | 72.99 | 5,454,574 | -0.69(-0.93%) |
Mar 18, 2022 | 71.41 | 73.85 | 70.66 | 73.67 | 8,619,271 | +1.78(+2.48%) |
Mar 17, 2022 | 70.45 | 71.95 | 70.36 | 71.89 | 3,886,699 | +0.64(+0.90%) |
Mar 16, 2022 | 69.09 | 71.33 | 68.18 | 71.25 | 6,674,370 | +2.98(+4.37%) |
Mar 15, 2022 | 65.64 | 68.47 | 65.56 | 68.27 | 6,121,502 | +3.33(+5.12%) |
Mar 14, 2022 | 65.52 | 66.43 | 64.04 | 64.94 | 6,176,364 | -0.87(-1.32%) |
Mar 11, 2022 | 67.64 | 68.26 | 65.68 | 65.81 | 3,701,972 | -0.77(-1.16%) |
Mar 10, 2022 | 66.05 | 67.01 | 65.29 | 66.58 | 3,784,927 | -0.98(-1.45%) |
Mar 09, 2022 | 67.58 | 68.48 | 66.69 | 67.56 | 7,040,695 | +2.24(+3.43%) |
Mar 08, 2022 | 62.27 | 67.22 | 61.25 | 65.32 | 8,412,549 | +3.23(+5.20%) |
Mar 07, 2022 | 64.70 | 65.39 | 62.03 | 62.09 | 7,005,223 | -2.50(-3.87%) |
Mar 04, 2022 | 64.94 | 65.59 | 63.65 | 64.59 | 4,653,850 | -1.22(-1.85%) |
Mar 03, 2022 | 67.19 | 67.27 | 65.22 | 65.81 | 4,543,722 | -0.67(-1.00%) |
Mar 02, 2022 | 65.24 | 67.40 | 65.07 | 66.48 | 7,709,750 | +1.75(+2.71%) |
Mar 01, 2022 | 66.85 | 67.31 | 64.11 | 64.72 | 7,686,736 | -2.32(-3.46%) |
Feb 28, 2022 | 67.87 | 68.37 | 65.72 | 67.04 | 7,897,342 | -1.73(-2.52%) |
Feb 25, 2022 | 67.78 | 68.88 | 67.39 | 68.77 | 7,813,793 | +0.85(+1.25%) |
Feb 24, 2022 | 64.34 | 68.10 | 63.45 | 67.92 | 11,313,862 | +0.92(+1.37%) |
Feb 23, 2022 | 69.43 | 70.14 | 66.83 | 67.01 | 4,748,289 | -1.42(-2.08%) |
Feb 22, 2022 | 67.61 | 69.76 | 67.33 | 68.43 | 5,261,074 | +0.01(+0.01%) |
Feb 18, 2022 | 68.42 | 0 | +0.82(+1.22%) | |||
Feb 17, 2022 | 70.52 | 70.85 | 67.47 | 67.60 | 5,117,493 | -4.11(-5.74%) |
Feb 16, 2022 | 70.76 | 72.03 | 70.09 | 71.71 | 4,320,668 | +0.49(+0.69%) |
Feb 15, 2022 | 69.19 | 71.45 | 69.16 | 71.22 | 4,147,034 | +3.60(+5.32%) |
Feb 14, 2022 | 68.27 | 69.73 | 66.72 | 67.62 | 4,003,509 | -0.13(-0.20%) |
Feb 11, 2022 | 71.18 | 71.84 | 67.23 | 67.75 | 6,108,197 | -3.42(-4.80%) |
Feb 10, 2022 | 72.27 | 74.67 | 70.71 | 71.17 | 6,811,065 | -3.32(-4.46%) |
Feb 09, 2022 | 72.86 | 74.58 | 71.12 | 74.49 | 7,687,941 | +2.84(+3.96%) |
Feb 08, 2022 | 69.89 | 71.93 | 69.56 | 71.65 | 5,256,971 | +1.70(+2.43%) |
Feb 07, 2022 | 69.99 | 71.02 | 69.09 | 69.95 | 5,617,075 | +0.45(+0.64%) |
Feb 04, 2022 | 68.49 | 70.56 | 66.90 | 69.51 | 7,785,884 | -0.94(-1.33%) |
Feb 03, 2022 | 73.29 | 70.19 | 70.45 | 8,796,597 | -4.63(-6.16%) | |
Feb 02, 2022 | 75.25 | 75.53 | 73.83 | 75.07 | 4,893,670 | +1.54(+2.09%) |