Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.34 | 65.49 | 64.22 | 64.31 | 3,215,258 | -1.38(-2.09%) |
Apr 28, 2022 | 65.30 | 65.70 | 64.85 | 65.69 | 4,013,462 | +0.65(+0.99%) |
Apr 27, 2022 | 65.98 | 66.38 | 64.97 | 65.04 | 6,377,119 | -0.75(-1.14%) |
Apr 26, 2022 | 66.77 | 67.32 | 65.69 | 65.79 | 5,537,176 | -1.27(-1.90%) |
Apr 25, 2022 | 68.29 | 68.44 | 66.62 | 67.06 | 4,218,219 | -1.14(-1.68%) |
Apr 22, 2022 | 68.94 | 69.02 | 68.17 | 68.21 | 2,599,056 | -0.73(-1.06%) |
Apr 21, 2022 | 68.92 | 69.80 | 68.59 | 68.93 | 3,046,950 | -0.06(-0.08%) |
Apr 20, 2022 | 68.18 | 69.13 | 67.99 | 68.99 | 2,665,913 | +1.52(+2.26%) |
Apr 19, 2022 | 66.96 | 67.64 | 66.96 | 67.47 | 1,943,057 | +0.60(+0.90%) |
Apr 18, 2022 | 67.38 | 67.75 | 66.77 | 66.87 | 2,825,955 | -0.34(-0.51%) |
Apr 14, 2022 | 66.61 | 67.66 | 66.42 | 67.21 | 4,528,730 | +1.15(+1.75%) |
Apr 13, 2022 | 66.47 | 66.56 | 65.64 | 66.05 | 2,437,155 | -0.34(-0.51%) |
Apr 12, 2022 | 66.11 | 66.62 | 65.72 | 66.40 | 4,533,148 | +0.18(+0.26%) |
Apr 11, 2022 | 66.87 | 67.06 | 65.99 | 66.22 | 3,290,931 | -0.33(-0.50%) |
Apr 08, 2022 | 66.43 | 66.75 | 65.51 | 66.55 | 3,871,167 | +0.44(+0.67%) |
Apr 07, 2022 | 66.54 | 66.65 | 65.95 | 66.11 | 2,493,711 | -0.43(-0.65%) |
Apr 06, 2022 | 65.41 | 66.68 | 65.30 | 66.54 | 3,183,608 | +1.40(+2.15%) |
Apr 05, 2022 | 65.01 | 65.94 | 64.84 | 65.14 | 1,900,085 | +0.25(+0.38%) |
Apr 04, 2022 | 65.22 | 65.60 | 64.36 | 64.89 | 1,833,605 | -0.71(-1.08%) |
Apr 01, 2022 | 64.96 | 65.63 | 64.14 | 65.60 | 2,317,217 | +0.98(+1.51%) |
Mar 31, 2022 | 64.77 | 65.56 | 64.58 | 64.62 | 3,296,379 | +0.06(+0.09%) |
Mar 30, 2022 | 63.96 | 64.61 | 63.73 | 64.57 | 2,495,772 | +0.78(+1.22%) |
Mar 29, 2022 | 63.40 | 63.81 | 63.17 | 63.79 | 2,533,643 | +0.54(+0.85%) |
Mar 28, 2022 | 63.00 | 63.29 | 62.68 | 63.26 | 2,641,380 | +0.19(+0.31%) |
Mar 25, 2022 | 62.66 | 63.18 | 62.47 | 63.06 | 1,875,717 | +0.71(+1.14%) |
Mar 24, 2022 | 61.81 | 62.48 | 61.80 | 62.35 | 2,116,125 | +0.68(+1.11%) |
Mar 23, 2022 | 61.89 | 62.19 | 61.27 | 61.67 | 2,488,919 | -0.28(-0.45%) |
Mar 22, 2022 | 62.51 | 62.51 | 61.71 | 61.95 | 2,251,986 | -0.32(-0.52%) |
Mar 21, 2022 | 61.79 | 62.57 | 61.67 | 62.27 | 1,869,669 | +0.60(+0.97%) |
Mar 18, 2022 | 61.18 | 62.33 | 60.82 | 61.67 | 6,986,177 | -0.88(-1.40%) |
Mar 17, 2022 | 62.56 | 63.12 | 62.21 | 62.55 | 3,700,022 | +0.04(+0.06%) |
Mar 16, 2022 | 62.30 | 62.53 | 61.43 | 62.51 | 2,840,222 | +0.17(+0.27%) |
Mar 15, 2022 | 62.08 | 62.50 | 61.88 | 62.34 | 3,228,840 | +0.92(+1.50%) |
Mar 14, 2022 | 60.97 | 61.95 | 60.97 | 61.42 | 3,122,859 | +0.75(+1.23%) |
Mar 11, 2022 | 60.38 | 61.01 | 60.31 | 60.67 | 2,102,393 | +0.30(+0.49%) |
Mar 10, 2022 | 60.42 | 60.38 | 4,316,983 | -0.39(-0.64%) | ||
Mar 09, 2022 | 61.85 | 61.96 | 60.70 | 60.76 | 2,350,794 | -0.30(-0.48%) |
Mar 08, 2022 | 62.28 | 62.55 | 61.05 | 61.06 | 2,395,227 | -0.94(-1.52%) |
Mar 07, 2022 | 62.01 | 62.27 | 61.34 | 62.00 | 2,295,610 | +0.10(+0.16%) |
Mar 04, 2022 | 60.46 | 61.99 | 60.32 | 61.90 | 2,086,542 | +1.20(+1.98%) |
Mar 03, 2022 | 59.92 | 60.87 | 59.92 | 60.70 | 3,052,508 | +0.83(+1.39%) |
Mar 02, 2022 | 58.96 | 60.03 | 58.94 | 59.87 | 2,302,560 | +0.84(+1.43%) |
Mar 01, 2022 | 59.25 | 59.91 | 58.61 | 59.03 | 2,443,047 | -0.34(-0.57%) |
Feb 28, 2022 | 58.93 | 59.66 | 58.83 | 59.37 | 3,882,677 | -0.04(-0.06%) |
Feb 25, 2022 | 57.74 | 59.54 | 57.90 | 59.40 | 3,078,591 | +2.33(+4.09%) |
Feb 24, 2022 | 57.87 | 58.13 | 55.90 | 57.07 | 5,445,049 | -1.14(-1.97%) |
Feb 23, 2022 | 59.28 | 59.47 | 58.12 | 58.21 | 2,492,881 | -1.02(-1.72%) |
Feb 22, 2022 | 59.33 | 59.55 | 58.83 | 59.23 | 2,010,860 | +0.00(+0.00%) |
Feb 18, 2022 | 59.23 | 0 | -0.05(-0.08%) | |||
Feb 17, 2022 | 59.26 | 59.46 | 58.66 | 59.27 | 1,912,348 | -0.05(-0.09%) |
Feb 16, 2022 | 58.97 | 59.54 | 58.40 | 59.33 | 2,611,994 | +0.33(+0.56%) |
Feb 15, 2022 | 59.62 | 60.05 | 58.77 | 59.00 | 2,658,645 | -0.31(-0.53%) |
Feb 14, 2022 | 60.64 | 60.77 | 58.63 | 59.31 | 3,645,122 | -1.08(-1.79%) |
Feb 11, 2022 | 60.53 | 61.10 | 60.18 | 60.39 | 2,274,832 | +0.09(+0.15%) |
Feb 10, 2022 | 61.22 | 61.52 | 60.11 | 60.30 | 3,287,380 | -1.45(-2.34%) |
Feb 09, 2022 | 62.12 | 62.32 | 61.55 | 61.75 | 1,854,979 | +0.16(+0.27%) |
Feb 08, 2022 | 61.48 | 61.85 | 61.15 | 61.58 | 2,041,256 | +0.42(+0.69%) |
Feb 07, 2022 | 61.07 | 61.43 | 60.72 | 61.16 | 1,986,534 | +0.14(+0.22%) |
Feb 04, 2022 | 60.95 | 61.55 | 60.13 | 61.02 | 2,166,226 | -0.41(-0.67%) |
Feb 03, 2022 | 61.54 | 61.96 | 61.28 | 61.44 | 2,437,454 | -0.17(-0.28%) |
Feb 02, 2022 | 60.69 | 61.78 | 60.52 | 61.61 | 2,844,820 | +0.93(+1.54%) |