Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.90 | 65.94 | 62.54 | 62.79 | 5,035,009 | -2.87(-4.37%) |
Apr 28, 2022 | 63.35 | 66.42 | 62.35 | 65.65 | 5,051,328 | +3.65(+5.89%) |
Apr 27, 2022 | 61.18 | 63.90 | 60.99 | 62.01 | 5,518,377 | -0.75(-1.20%) |
Apr 26, 2022 | 64.63 | 64.85 | 62.73 | 62.76 | 5,277,865 | -2.82(-4.30%) |
Apr 25, 2022 | 63.31 | 65.68 | 63.11 | 65.58 | 5,108,549 | +1.95(+3.07%) |
Apr 22, 2022 | 65.01 | 65.34 | 63.51 | 63.62 | 4,934,281 | -1.49(-2.29%) |
Apr 21, 2022 | 67.45 | 68.26 | 64.74 | 65.12 | 4,060,983 | -1.47(-2.21%) |
Apr 20, 2022 | 67.11 | 68.25 | 66.32 | 66.59 | 3,906,090 | +0.24(+0.36%) |
Apr 19, 2022 | 65.00 | 66.62 | 64.52 | 66.35 | 4,128,951 | +1.60(+2.47%) |
Apr 18, 2022 | 62.59 | 65.68 | 62.59 | 64.75 | 7,017,473 | +1.95(+3.10%) |
Apr 14, 2022 | 64.56 | 64.60 | 62.72 | 62.80 | 4,286,092 | -1.48(-2.31%) |
Apr 13, 2022 | 63.35 | 64.49 | 62.84 | 64.29 | 3,915,801 | +1.24(+1.97%) |
Apr 12, 2022 | 64.57 | 65.21 | 62.69 | 63.05 | 3,407,780 | -0.33(-0.52%) |
Apr 11, 2022 | 63.05 | 64.20 | 62.78 | 63.37 | 4,425,911 | -0.49(-0.77%) |
Apr 08, 2022 | 65.11 | 65.36 | 63.67 | 63.86 | 4,355,747 | -1.80(-2.74%) |
Apr 07, 2022 | 65.72 | 66.65 | 64.12 | 65.66 | 4,837,912 | -0.09(-0.13%) |
Apr 06, 2022 | 66.40 | 67.55 | 65.66 | 65.75 | 7,574,072 | -1.74(-2.58%) |
Apr 05, 2022 | 70.85 | 71.38 | 67.38 | 67.49 | 6,214,060 | -4.13(-5.77%) |
Apr 04, 2022 | 71.57 | 72.67 | 70.80 | 71.63 | 3,582,050 | +0.39(+0.55%) |
Apr 01, 2022 | 72.87 | 73.18 | 70.48 | 71.23 | 4,534,144 | -1.13(-1.56%) |
Mar 31, 2022 | 73.94 | 74.49 | 72.24 | 72.36 | 4,996,421 | -1.20(-1.64%) |
Mar 30, 2022 | 76.01 | 76.31 | 73.22 | 73.56 | 4,488,096 | -3.26(-4.25%) |
Mar 29, 2022 | 75.92 | 77.13 | 75.30 | 76.83 | 4,672,399 | +2.24(+3.01%) |
Mar 28, 2022 | 72.08 | 74.73 | 72.08 | 74.58 | 3,987,710 | +0.28(+0.38%) |
Mar 25, 2022 | 74.58 | 74.76 | 73.20 | 74.30 | 3,356,986 | -0.50(-0.67%) |
Mar 24, 2022 | 71.70 | 74.91 | 71.40 | 74.80 | 5,569,947 | +3.77(+5.30%) |
Mar 23, 2022 | 73.11 | 73.42 | 70.89 | 71.04 | 9,929,658 | -2.52(-3.43%) |
Mar 22, 2022 | 73.65 | 74.81 | 73.33 | 73.56 | 3,956,136 | -0.17(-0.24%) |
Mar 21, 2022 | 74.03 | 74.69 | 72.45 | 73.73 | 5,399,250 | -0.69(-0.93%) |
Mar 18, 2022 | 72.15 | 74.61 | 71.38 | 74.43 | 8,531,849 | +1.80(+2.48%) |
Mar 17, 2022 | 71.17 | 72.68 | 71.08 | 72.63 | 3,847,278 | +0.65(+0.90%) |
Mar 16, 2022 | 69.80 | 72.06 | 68.88 | 71.98 | 6,606,675 | +3.01(+4.37%) |
Mar 15, 2022 | 66.31 | 69.17 | 66.23 | 68.97 | 6,059,414 | +3.36(+5.12%) |
Mar 14, 2022 | 66.19 | 67.11 | 64.69 | 65.61 | 6,113,719 | -0.88(-1.32%) |
Mar 11, 2022 | 68.33 | 68.96 | 66.35 | 66.48 | 3,664,425 | -0.78(-1.16%) |
Mar 10, 2022 | 66.72 | 67.70 | 65.96 | 67.26 | 3,746,538 | -0.99(-1.45%) |
Mar 09, 2022 | 68.27 | 69.18 | 67.37 | 68.25 | 6,969,284 | +2.26(+3.43%) |
Mar 08, 2022 | 62.91 | 67.91 | 61.88 | 65.99 | 8,327,224 | +3.26(+5.20%) |
Mar 07, 2022 | 65.37 | 66.06 | 62.67 | 62.73 | 6,934,172 | -2.52(-3.87%) |
Mar 04, 2022 | 65.61 | 66.26 | 64.31 | 65.25 | 4,606,648 | -1.23(-1.85%) |
Mar 03, 2022 | 67.88 | 67.96 | 65.89 | 66.48 | 4,497,637 | -0.67(-1.00%) |
Mar 02, 2022 | 65.91 | 68.09 | 65.73 | 67.16 | 7,631,553 | +1.77(+2.71%) |
Mar 01, 2022 | 67.53 | 68.00 | 64.77 | 65.39 | 7,608,772 | -2.34(-3.46%) |
Feb 28, 2022 | 68.56 | 69.07 | 66.40 | 67.73 | 7,817,242 | -1.75(-2.52%) |
Feb 25, 2022 | 68.48 | 69.58 | 68.08 | 69.48 | 7,734,541 | +0.86(+1.25%) |
Feb 24, 2022 | 65.00 | 68.79 | 64.10 | 68.62 | 11,199,110 | +0.92(+1.37%) |
Feb 23, 2022 | 70.14 | 70.85 | 67.51 | 67.70 | 4,700,129 | -1.43(-2.08%) |
Feb 22, 2022 | 68.30 | 70.48 | 68.02 | 69.13 | 5,207,713 | +0.01(+0.01%) |
Feb 18, 2022 | 69.12 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 71.25 | 71.57 | 68.17 | 68.29 | 5,065,588 | -4.15(-5.74%) |
Feb 16, 2022 | 71.49 | 72.77 | 70.80 | 72.45 | 4,276,845 | +0.50(+0.69%) |
Feb 15, 2022 | 69.90 | 72.19 | 69.86 | 71.95 | 4,104,972 | +3.64(+5.32%) |
Feb 14, 2022 | 68.97 | 70.45 | 67.40 | 68.31 | 3,962,903 | -0.13(-0.20%) |
Feb 11, 2022 | 71.91 | 72.58 | 67.92 | 68.44 | 6,046,244 | -3.45(-4.80%) |
Feb 10, 2022 | 73.01 | 75.44 | 71.44 | 71.90 | 6,741,983 | -3.36(-4.46%) |
Feb 09, 2022 | 73.61 | 75.34 | 71.85 | 75.26 | 7,609,965 | +2.87(+3.96%) |
Feb 08, 2022 | 70.60 | 72.67 | 70.28 | 72.39 | 5,203,652 | +1.72(+2.43%) |
Feb 07, 2022 | 70.71 | 71.74 | 69.80 | 70.67 | 5,560,103 | +0.45(+0.64%) |
Feb 04, 2022 | 69.19 | 71.28 | 67.59 | 70.22 | 7,706,915 | -0.95(-1.33%) |
Feb 03, 2022 | 74.04 | 70.91 | 71.17 | 8,707,376 | -4.67(-6.16%) | |
Feb 02, 2022 | 76.02 | 76.30 | 74.58 | 75.84 | 4,844,036 | +1.55(+2.09%) |