Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.49 | 64.50 | 62.24 | 62.36 | 664,668 | -2.58(-3.97%) |
Apr 28, 2022 | 64.41 | 65.03 | 63.66 | 64.94 | 467,373 | +1.23(+1.94%) |
Apr 27, 2022 | 64.47 | 64.69 | 63.68 | 63.70 | 670,792 | -0.73(-1.14%) |
Apr 26, 2022 | 64.77 | 65.10 | 64.18 | 64.44 | 555,462 | -0.45(-0.69%) |
Apr 25, 2022 | 65.88 | 66.18 | 63.65 | 64.88 | 740,184 | -1.13(-1.71%) |
Apr 22, 2022 | 65.42 | 66.25 | 65.41 | 66.01 | 879,460 | +0.37(+0.56%) |
Apr 21, 2022 | 66.19 | 66.19 | 65.51 | 65.64 | 684,426 | -0.15(-0.22%) |
Apr 20, 2022 | 65.45 | 66.06 | 64.63 | 65.79 | 844,393 | +0.55(+0.84%) |
Apr 19, 2022 | 64.48 | 65.26 | 64.48 | 65.24 | 550,657 | +0.92(+1.44%) |
Apr 18, 2022 | 63.73 | 64.45 | 63.73 | 64.32 | 751,577 | +0.30(+0.47%) |
Apr 14, 2022 | 63.86 | 64.14 | 63.60 | 64.02 | 588,126 | +0.36(+0.56%) |
Apr 13, 2022 | 63.39 | 64.02 | 63.38 | 63.66 | 810,284 | +0.65(+1.03%) |
Apr 12, 2022 | 62.98 | 63.16 | 62.48 | 63.01 | 818,600 | +0.44(+0.70%) |
Apr 11, 2022 | 62.62 | 62.83 | 62.35 | 62.57 | 563,471 | +0.09(+0.15%) |
Apr 08, 2022 | 61.79 | 62.61 | 61.50 | 62.48 | 811,664 | +0.69(+1.11%) |
Apr 07, 2022 | 61.63 | 62.19 | 61.04 | 61.79 | 852,160 | -0.10(-0.16%) |
Apr 06, 2022 | 61.08 | 62.18 | 60.76 | 61.89 | 540,525 | +0.75(+1.23%) |
Apr 05, 2022 | 61.31 | 61.84 | 60.59 | 61.14 | 636,583 | +0.15(+0.24%) |
Apr 04, 2022 | 61.66 | 61.66 | 60.46 | 61.00 | 506,641 | -0.75(-1.22%) |
Apr 01, 2022 | 61.10 | 61.93 | 60.87 | 61.75 | 523,074 | +1.02(+1.69%) |
Mar 31, 2022 | 60.03 | 61.87 | 59.88 | 60.72 | 1,289,480 | +1.20(+2.01%) |
Mar 30, 2022 | 61.65 | 61.76 | 59.49 | 59.52 | 2,388,406 | -2.30(-3.72%) |
Mar 29, 2022 | 60.51 | 62.07 | 60.51 | 61.82 | 1,011,388 | +1.92(+3.21%) |
Mar 28, 2022 | 59.41 | 60.08 | 59.41 | 59.90 | 476,043 | +0.22(+0.37%) |
Mar 25, 2022 | 59.10 | 59.73 | 58.84 | 59.68 | 3,244,263 | +0.77(+1.30%) |
Mar 24, 2022 | 58.73 | 59.07 | 58.30 | 58.91 | 416,937 | +0.44(+0.75%) |
Mar 23, 2022 | 59.18 | 59.24 | 58.21 | 58.48 | 409,988 | -0.30(-0.51%) |
Mar 22, 2022 | 58.53 | 59.25 | 58.16 | 58.78 | 468,935 | +0.40(+0.69%) |
Mar 21, 2022 | 58.39 | 58.81 | 57.98 | 58.38 | 616,977 | -0.04(-0.06%) |
Mar 18, 2022 | 59.07 | 59.15 | 58.24 | 58.41 | 1,200,269 | -0.26(-0.44%) |
Mar 17, 2022 | 58.08 | 59.13 | 57.98 | 58.67 | 424,382 | +0.23(+0.39%) |
Mar 16, 2022 | 58.33 | 58.70 | 57.23 | 58.44 | 589,655 | +0.52(+0.90%) |
Mar 15, 2022 | 57.72 | 58.27 | 57.40 | 57.92 | 349,587 | +0.51(+0.89%) |
Mar 14, 2022 | 58.52 | 58.70 | 57.12 | 57.41 | 453,521 | -1.07(-1.82%) |
Mar 11, 2022 | 59.10 | 59.32 | 58.29 | 58.48 | 406,805 | -0.20(-0.34%) |
Mar 10, 2022 | 57.55 | 58.76 | 57.43 | 58.68 | 461,672 | +0.40(+0.69%) |
Mar 09, 2022 | 58.66 | 58.91 | 58.19 | 58.27 | 569,667 | +0.58(+1.01%) |
Mar 08, 2022 | 57.86 | 59.10 | 57.63 | 57.69 | 1,221,874 | -0.24(-0.41%) |
Mar 07, 2022 | 60.01 | 60.01 | 57.90 | 57.93 | 571,073 | -2.08(-3.47%) |
Mar 04, 2022 | 58.99 | 60.09 | 58.72 | 60.01 | 428,175 | +0.61(+1.03%) |
Mar 03, 2022 | 59.16 | 59.41 | 58.21 | 59.40 | 421,439 | +0.64(+1.09%) |
Mar 02, 2022 | 58.27 | 58.93 | 58.09 | 58.76 | 571,279 | +0.62(+1.07%) |
Mar 01, 2022 | 58.76 | 59.24 | 57.73 | 58.14 | 531,768 | -0.36(-0.62%) |
Feb 28, 2022 | 58.77 | 59.45 | 57.86 | 58.50 | 678,826 | -0.75(-1.26%) |
Feb 25, 2022 | 58.33 | 59.48 | 58.42 | 59.25 | 644,178 | +1.13(+1.94%) |
Feb 24, 2022 | 56.39 | 58.31 | 56.00 | 58.12 | 668,860 | +1.22(+2.14%) |
Feb 23, 2022 | 58.00 | 58.39 | 56.85 | 56.90 | 640,986 | -0.61(-1.06%) |
Feb 22, 2022 | 57.96 | 57.96 | 57.05 | 57.51 | 1,005,489 | -0.29(-0.50%) |
Feb 18, 2022 | 57.80 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.37 | 57.86 | 56.99 | 57.73 | 742,549 | +0.15(+0.27%) |
Feb 16, 2022 | 57.23 | 57.90 | 57.14 | 57.58 | 387,909 | +0.45(+0.80%) |
Feb 15, 2022 | 57.33 | 57.62 | 57.00 | 57.12 | 483,299 | +0.09(+0.16%) |
Feb 14, 2022 | 57.34 | 57.72 | 56.80 | 57.03 | 645,276 | -0.26(-0.46%) |
Feb 11, 2022 | 57.10 | 57.85 | 56.70 | 57.30 | 586,239 | +0.61(+1.07%) |
Feb 10, 2022 | 57.25 | 58.26 | 56.58 | 56.69 | 545,511 | -1.17(-2.03%) |
Feb 09, 2022 | 57.37 | 57.87 | 57.15 | 57.86 | 1,166,121 | +0.85(+1.48%) |
Feb 08, 2022 | 57.29 | 57.49 | 56.86 | 57.01 | 798,049 | -0.38(-0.66%) |
Feb 07, 2022 | 57.43 | 57.81 | 57.23 | 57.40 | 404,254 | -0.04(-0.06%) |
Feb 04, 2022 | 57.56 | 57.94 | 56.95 | 57.43 | 487,055 | -0.56(-0.97%) |
Feb 03, 2022 | 58.43 | 57.98 | 58.00 | 401,602 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.79 | 59.01 | 58.43 | 58.75 | 532,450 | -0.01(-0.02%) |