Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.35 | 65.50 | 64.23 | 64.32 | 3,214,901 | -1.38(-2.09%) |
Apr 28, 2022 | 65.30 | 65.71 | 64.86 | 65.69 | 4,013,016 | +0.65(+0.99%) |
Apr 27, 2022 | 65.99 | 66.38 | 64.98 | 65.05 | 6,376,410 | -0.75(-1.14%) |
Apr 26, 2022 | 66.78 | 67.33 | 65.70 | 65.79 | 5,536,560 | -1.27(-1.90%) |
Apr 25, 2022 | 68.30 | 68.45 | 66.63 | 67.07 | 4,217,750 | -1.14(-1.68%) |
Apr 22, 2022 | 68.95 | 69.03 | 68.18 | 68.21 | 2,598,767 | -0.73(-1.06%) |
Apr 21, 2022 | 68.92 | 69.81 | 68.60 | 68.94 | 3,046,611 | -0.06(-0.08%) |
Apr 20, 2022 | 68.19 | 69.14 | 68.00 | 69.00 | 2,665,617 | +1.52(+2.26%) |
Apr 19, 2022 | 66.97 | 67.65 | 66.97 | 67.47 | 1,942,841 | +0.60(+0.90%) |
Apr 18, 2022 | 67.39 | 67.76 | 66.78 | 66.87 | 2,825,641 | -0.34(-0.51%) |
Apr 14, 2022 | 66.62 | 67.67 | 66.43 | 67.22 | 4,528,227 | +1.15(+1.75%) |
Apr 13, 2022 | 66.48 | 66.57 | 65.65 | 66.06 | 2,436,884 | -0.34(-0.51%) |
Apr 12, 2022 | 66.12 | 66.62 | 65.73 | 66.40 | 4,532,643 | +0.18(+0.26%) |
Apr 11, 2022 | 66.87 | 67.07 | 66.00 | 66.23 | 3,290,565 | -0.33(-0.50%) |
Apr 08, 2022 | 66.44 | 66.75 | 65.52 | 66.56 | 3,870,736 | +0.44(+0.67%) |
Apr 07, 2022 | 66.55 | 66.65 | 65.96 | 66.12 | 2,493,434 | -0.43(-0.65%) |
Apr 06, 2022 | 65.42 | 66.69 | 65.30 | 66.55 | 3,183,254 | +1.40(+2.15%) |
Apr 05, 2022 | 65.02 | 65.95 | 64.84 | 65.15 | 1,899,874 | +0.25(+0.38%) |
Apr 04, 2022 | 65.23 | 65.61 | 64.37 | 64.90 | 1,833,401 | -0.71(-1.08%) |
Apr 01, 2022 | 64.97 | 65.64 | 64.15 | 65.61 | 2,316,959 | +0.98(+1.51%) |
Mar 31, 2022 | 64.78 | 65.56 | 64.58 | 64.63 | 3,296,013 | +0.06(+0.09%) |
Mar 30, 2022 | 63.97 | 64.62 | 63.73 | 64.58 | 2,495,494 | +0.78(+1.22%) |
Mar 29, 2022 | 63.40 | 63.82 | 63.18 | 63.80 | 2,533,361 | +0.54(+0.85%) |
Mar 28, 2022 | 63.01 | 63.30 | 62.69 | 63.26 | 2,641,086 | +0.19(+0.31%) |
Mar 25, 2022 | 62.66 | 63.19 | 62.48 | 63.07 | 1,875,509 | +0.71(+1.14%) |
Mar 24, 2022 | 61.81 | 62.49 | 61.81 | 62.36 | 2,115,890 | +0.68(+1.11%) |
Mar 23, 2022 | 61.90 | 62.19 | 61.28 | 61.68 | 2,488,643 | -0.28(-0.45%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.72 | 61.95 | 2,251,735 | -0.32(-0.52%) |
Mar 21, 2022 | 61.80 | 62.58 | 61.68 | 62.28 | 1,869,461 | +0.60(+0.97%) |
Mar 18, 2022 | 61.19 | 62.34 | 60.83 | 61.68 | 6,985,400 | -0.88(-1.40%) |
Mar 17, 2022 | 62.56 | 63.13 | 62.22 | 62.55 | 3,699,611 | +0.04(+0.06%) |
Mar 16, 2022 | 62.30 | 62.53 | 61.44 | 62.52 | 2,839,906 | +0.17(+0.27%) |
Mar 15, 2022 | 62.09 | 62.51 | 61.89 | 62.35 | 3,228,480 | +0.92(+1.50%) |
Mar 14, 2022 | 60.97 | 61.95 | 60.97 | 61.43 | 3,122,512 | +0.75(+1.23%) |
Mar 11, 2022 | 60.38 | 61.02 | 60.32 | 60.68 | 2,102,160 | +0.30(+0.49%) |
Mar 10, 2022 | 60.43 | 60.38 | 4,316,503 | -0.39(-0.64%) | ||
Mar 09, 2022 | 61.86 | 61.96 | 60.71 | 60.77 | 2,350,533 | -0.30(-0.48%) |
Mar 08, 2022 | 62.28 | 62.56 | 61.06 | 61.07 | 2,394,960 | -0.94(-1.52%) |
Mar 07, 2022 | 62.02 | 62.28 | 61.35 | 62.01 | 2,295,355 | +0.10(+0.16%) |
Mar 04, 2022 | 60.46 | 62.00 | 60.32 | 61.91 | 2,086,309 | +1.20(+1.98%) |
Mar 03, 2022 | 59.92 | 60.87 | 59.92 | 60.71 | 3,052,169 | +0.83(+1.39%) |
Mar 02, 2022 | 58.97 | 60.04 | 58.95 | 59.88 | 2,302,304 | +0.84(+1.43%) |
Mar 01, 2022 | 59.25 | 59.91 | 58.61 | 59.03 | 2,442,775 | -0.34(-0.57%) |
Feb 28, 2022 | 58.93 | 59.67 | 58.83 | 59.37 | 3,882,245 | -0.04(-0.06%) |
Feb 25, 2022 | 57.74 | 59.55 | 57.91 | 59.41 | 3,078,248 | +2.34(+4.09%) |
Feb 24, 2022 | 57.88 | 58.14 | 55.90 | 57.07 | 5,444,443 | -1.14(-1.97%) |
Feb 23, 2022 | 59.29 | 59.47 | 58.13 | 58.22 | 2,492,604 | -1.02(-1.72%) |
Feb 22, 2022 | 59.34 | 59.56 | 58.83 | 59.23 | 2,010,636 | +0.00(+0.00%) |
Feb 18, 2022 | 59.23 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.26 | 59.46 | 58.67 | 59.28 | 1,912,136 | -0.05(-0.09%) |
Feb 16, 2022 | 58.98 | 59.55 | 58.41 | 59.34 | 2,611,704 | +0.33(+0.56%) |
Feb 15, 2022 | 59.63 | 60.06 | 58.77 | 59.01 | 2,658,349 | -0.31(-0.52%) |
Feb 14, 2022 | 60.65 | 60.77 | 58.64 | 59.32 | 3,644,716 | -1.08(-1.79%) |
Feb 11, 2022 | 60.54 | 61.10 | 60.19 | 60.40 | 2,274,579 | +0.09(+0.15%) |
Feb 10, 2022 | 61.22 | 61.53 | 60.11 | 60.31 | 3,287,014 | -1.45(-2.34%) |
Feb 09, 2022 | 62.13 | 62.33 | 61.56 | 61.75 | 1,854,773 | +0.16(+0.27%) |
Feb 08, 2022 | 61.49 | 61.85 | 61.16 | 61.59 | 2,041,028 | +0.42(+0.69%) |
Feb 07, 2022 | 61.08 | 61.43 | 60.73 | 61.17 | 1,986,313 | +0.14(+0.23%) |
Feb 04, 2022 | 60.96 | 61.56 | 60.13 | 61.03 | 2,165,985 | -0.41(-0.67%) |
Feb 03, 2022 | 61.54 | 61.96 | 61.29 | 61.44 | 2,437,183 | -0.17(-0.28%) |
Feb 02, 2022 | 60.70 | 61.79 | 60.53 | 61.62 | 2,844,504 | +0.93(+1.54%) |