Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.72 | 64.75 | 64.61 | 64.67 | 7,822,598 | -0.03(-0.05%) |
Apr 28, 2022 | 64.72 | 64.78 | 64.70 | 64.70 | 7,323,161 | +0.00(+0.00%) |
Apr 27, 2022 | 64.77 | 64.80 | 64.69 | 64.70 | 9,976,206 | -0.05(-0.08%) |
Apr 26, 2022 | 64.77 | 64.82 | 64.73 | 64.75 | 5,063,744 | +0.00(+0.00%) |
Apr 25, 2022 | 64.77 | 64.82 | 64.72 | 64.75 | 8,479,318 | -0.05(-0.08%) |
Apr 22, 2022 | 64.77 | 64.85 | 64.74 | 64.80 | 10,673,654 | +0.05(+0.08%) |
Apr 21, 2022 | 64.78 | 64.88 | 64.69 | 64.75 | 8,074,019 | +0.00(+0.00%) |
Apr 20, 2022 | 64.79 | 64.85 | 64.75 | 64.75 | 14,675,779 | -0.05(-0.08%) |
Apr 19, 2022 | 64.81 | 65.02 | 64.75 | 64.80 | 31,427,736 | +7.22(+12.54%) |
Apr 18, 2022 | 57.95 | 58.45 | 57.25 | 57.58 | 418,653 | -0.37(-0.64%) |
Apr 14, 2022 | 57.85 | 58.66 | 57.72 | 57.95 | 1,792,560 | +0.16(+0.28%) |
Apr 13, 2022 | 57.19 | 57.84 | 57.00 | 57.79 | 986,491 | +0.55(+0.96%) |
Apr 12, 2022 | 57.20 | 57.76 | 56.82 | 57.24 | 682,181 | +0.26(+0.46%) |
Apr 11, 2022 | 57.74 | 58.01 | 56.62 | 56.98 | 602,381 | -0.48(-0.84%) |
Apr 08, 2022 | 57.09 | 57.49 | 56.74 | 57.46 | 1,231,902 | +0.54(+0.95%) |
Apr 07, 2022 | 56.76 | 57.25 | 56.20 | 56.92 | 844,085 | -0.12(-0.21%) |
Apr 06, 2022 | 55.89 | 57.38 | 55.67 | 57.04 | 972,506 | +1.25(+2.24%) |
Apr 05, 2022 | 56.58 | 57.02 | 55.50 | 55.79 | 557,364 | -0.95(-1.67%) |
Apr 04, 2022 | 57.55 | 57.59 | 56.04 | 56.74 | 456,179 | -0.70(-1.22%) |
Apr 01, 2022 | 56.15 | 57.45 | 56.07 | 57.44 | 573,881 | +1.47(+2.63%) |
Mar 31, 2022 | 56.96 | 57.49 | 55.89 | 55.97 | 943,027 | -0.76(-1.34%) |
Mar 30, 2022 | 57.15 | 57.15 | 56.42 | 56.73 | 424,291 | -0.63(-1.10%) |
Mar 29, 2022 | 56.10 | 57.62 | 55.73 | 57.36 | 734,081 | +1.62(+2.91%) |
Mar 28, 2022 | 55.41 | 55.90 | 55.05 | 55.74 | 465,699 | +0.40(+0.72%) |
Mar 25, 2022 | 54.55 | 55.39 | 54.45 | 55.34 | 435,344 | +0.93(+1.71%) |
Mar 24, 2022 | 54.20 | 54.65 | 53.90 | 54.41 | 660,401 | -0.08(-0.15%) |
Mar 23, 2022 | 54.96 | 55.08 | 54.35 | 54.49 | 681,177 | -0.59(-1.07%) |
Mar 22, 2022 | 55.45 | 55.83 | 54.68 | 55.08 | 677,689 | -0.12(-0.22%) |
Mar 21, 2022 | 55.29 | 55.66 | 54.94 | 55.20 | 411,406 | -0.06(-0.11%) |
Mar 18, 2022 | 55.33 | 55.52 | 54.80 | 55.26 | 1,531,004 | -0.07(-0.13%) |
Mar 17, 2022 | 54.26 | 55.60 | 54.19 | 55.33 | 704,008 | +0.86(+1.58%) |
Mar 16, 2022 | 54.73 | 55.20 | 53.36 | 54.47 | 844,074 | +0.01(+0.02%) |
Mar 15, 2022 | 53.92 | 54.47 | 53.69 | 54.46 | 687,505 | +0.66(+1.23%) |
Mar 14, 2022 | 54.71 | 54.81 | 53.62 | 53.80 | 808,068 | -0.74(-1.36%) |
Mar 11, 2022 | 54.85 | 55.32 | 54.34 | 54.54 | 864,522 | +0.08(+0.15%) |
Mar 10, 2022 | 54.16 | 54.57 | 53.81 | 54.46 | 537,914 | -0.14(-0.26%) |
Mar 09, 2022 | 54.93 | 55.10 | 54.41 | 54.60 | 519,418 | +0.35(+0.65%) |
Mar 08, 2022 | 54.07 | 55.05 | 53.72 | 54.25 | 847,679 | +0.29(+0.54%) |
Mar 07, 2022 | 54.42 | 54.81 | 53.78 | 53.96 | 898,167 | -0.72(-1.32%) |
Mar 04, 2022 | 53.53 | 54.95 | 53.43 | 54.68 | 992,479 | +0.57(+1.05%) |
Mar 03, 2022 | 54.80 | 54.80 | 53.68 | 54.11 | 1,003,791 | -0.25(-0.46%) |
Mar 02, 2022 | 53.42 | 54.54 | 53.34 | 54.36 | 588,401 | +1.12(+2.10%) |
Mar 01, 2022 | 53.80 | 54.02 | 52.74 | 53.24 | 964,917 | -0.57(-1.06%) |
Feb 28, 2022 | 53.66 | 54.17 | 53.13 | 53.81 | 967,348 | -0.43(-0.79%) |
Feb 25, 2022 | 52.50 | 54.42 | 52.62 | 54.24 | 1,147,159 | +1.87(+3.57%) |
Feb 24, 2022 | 50.32 | 52.71 | 50.01 | 52.37 | 1,404,443 | +1.24(+2.43%) |
Feb 23, 2022 | 51.00 | 52.14 | 50.84 | 51.13 | 1,261,239 | +0.65(+1.29%) |
Feb 22, 2022 | 50.65 | 50.87 | 50.06 | 50.48 | 693,266 | -0.35(-0.69%) |
Feb 18, 2022 | 50.83 | 0 | -0.95(-1.83%) | |||
Feb 17, 2022 | 50.65 | 52.47 | 50.65 | 51.78 | 2,157,645 | +1.52(+3.02%) |
Feb 16, 2022 | 50.46 | 50.63 | 49.86 | 50.26 | 549,855 | -0.09(-0.18%) |
Feb 15, 2022 | 50.49 | 50.79 | 50.10 | 50.35 | 699,079 | +0.41(+0.82%) |
Feb 14, 2022 | 50.46 | 50.66 | 49.45 | 49.94 | 1,289,680 | -0.37(-0.74%) |
Feb 11, 2022 | 50.55 | 50.97 | 49.59 | 50.31 | 1,559,234 | -0.25(-0.49%) |
Feb 10, 2022 | 51.44 | 52.00 | 50.27 | 50.56 | 1,017,102 | -1.56(-2.99%) |
Feb 09, 2022 | 50.92 | 52.17 | 50.92 | 52.12 | 966,810 | +1.79(+3.56%) |
Feb 08, 2022 | 50.83 | 51.00 | 50.17 | 50.33 | 1,812,564 | -0.38(-0.75%) |
Feb 07, 2022 | 51.27 | 51.46 | 50.58 | 50.71 | 663,290 | -0.56(-1.09%) |
Feb 04, 2022 | 51.21 | 51.76 | 50.61 | 51.27 | 943,855 | -0.54(-1.04%) |
Feb 03, 2022 | 51.99 | 51.71 | 51.81 | 706,343 | -0.25(-0.48%) | |
Feb 02, 2022 | 52.08 | 52.49 | 51.97 | 52.06 | 693,143 | +0.27(+0.52%) |