Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.73 | 63.32 | 61.47 | 61.52 | 3,358,508 | -0.34(-0.55%) |
Apr 28, 2022 | 61.78 | 62.08 | 61.01 | 61.86 | 3,949,334 | -0.34(-0.54%) |
Apr 27, 2022 | 62.20 | 62.94 | 61.21 | 62.20 | 4,912,182 | +2.73(+4.60%) |
Apr 26, 2022 | 60.29 | 60.96 | 59.40 | 59.46 | 5,359,736 | -1.82(-2.96%) |
Apr 25, 2022 | 60.87 | 61.48 | 59.44 | 61.28 | 6,138,621 | -1.58(-2.52%) |
Apr 22, 2022 | 64.47 | 64.77 | 62.78 | 62.86 | 4,442,085 | -1.85(-2.86%) |
Apr 21, 2022 | 66.24 | 66.54 | 64.34 | 64.72 | 5,519,875 | -3.26(-4.80%) |
Apr 20, 2022 | 67.51 | 68.01 | 65.76 | 67.98 | 7,467,833 | -1.83(-2.63%) |
Apr 19, 2022 | 70.21 | 70.59 | 69.47 | 69.81 | 3,125,457 | -1.47(-2.06%) |
Apr 18, 2022 | 71.33 | 71.98 | 70.88 | 71.28 | 2,977,532 | +0.46(+0.65%) |
Apr 14, 2022 | 70.94 | 71.28 | 70.61 | 70.82 | 3,057,008 | -0.06(-0.09%) |
Apr 13, 2022 | 69.87 | 70.94 | 69.85 | 70.88 | 3,111,220 | +1.25(+1.80%) |
Apr 12, 2022 | 69.96 | 70.88 | 69.41 | 69.63 | 3,845,423 | +0.65(+0.94%) |
Apr 11, 2022 | 69.72 | 69.77 | 68.75 | 68.98 | 3,069,793 | -0.47(-0.67%) |
Apr 08, 2022 | 70.30 | 70.49 | 69.30 | 69.45 | 3,201,713 | -0.49(-0.70%) |
Apr 07, 2022 | 69.71 | 70.32 | 68.88 | 69.94 | 3,394,352 | +0.24(+0.35%) |
Apr 06, 2022 | 69.72 | 70.00 | 69.06 | 69.70 | 4,254,478 | +0.07(+0.10%) |
Apr 05, 2022 | 70.08 | 70.39 | 69.27 | 69.63 | 3,307,355 | -0.77(-1.09%) |
Apr 04, 2022 | 70.82 | 70.97 | 69.99 | 70.40 | 3,237,069 | -1.12(-1.57%) |
Apr 01, 2022 | 70.49 | 71.70 | 70.42 | 71.52 | 3,867,555 | +1.97(+2.84%) |
Mar 31, 2022 | 70.62 | 70.87 | 69.47 | 69.55 | 3,220,443 | -0.09(-0.12%) |
Mar 30, 2022 | 68.82 | 70.15 | 68.73 | 69.64 | 3,534,327 | +1.83(+2.70%) |
Mar 29, 2022 | 66.84 | 67.83 | 66.41 | 67.80 | 4,091,838 | -0.13(-0.19%) |
Mar 28, 2022 | 67.93 | 68.00 | 67.08 | 67.93 | 2,976,053 | -0.86(-1.24%) |
Mar 25, 2022 | 68.27 | 68.85 | 68.10 | 68.79 | 3,341,488 | +1.06(+1.56%) |
Mar 24, 2022 | 68.08 | 68.26 | 67.46 | 67.73 | 3,472,041 | +0.36(+0.54%) |
Mar 23, 2022 | 66.57 | 67.54 | 66.26 | 67.37 | 4,454,712 | +1.22(+1.84%) |
Mar 22, 2022 | 68.12 | 68.19 | 66.01 | 66.15 | 4,239,691 | -1.06(-1.57%) |
Mar 21, 2022 | 66.70 | 67.29 | 66.53 | 67.21 | 4,396,062 | +1.95(+3.00%) |
Mar 18, 2022 | 64.70 | 65.51 | 64.49 | 65.25 | 5,360,222 | +0.51(+0.79%) |
Mar 17, 2022 | 63.43 | 64.75 | 63.27 | 64.74 | 5,515,220 | +1.83(+2.92%) |
Mar 16, 2022 | 61.07 | 62.98 | 61.07 | 62.91 | 7,878,807 | +3.15(+5.27%) |
Mar 15, 2022 | 58.75 | 59.87 | 58.39 | 59.76 | 10,366,751 | -0.25(-0.42%) |
Mar 14, 2022 | 61.45 | 61.69 | 59.65 | 60.01 | 10,350,287 | -2.90(-4.61%) |
Mar 11, 2022 | 63.25 | 64.33 | 62.87 | 62.91 | 5,392,188 | -1.84(-2.85%) |
Mar 10, 2022 | 63.12 | 64.78 | 64.75 | 7,850,725 | +1.66(+2.63%) | |
Mar 09, 2022 | 61.43 | 63.30 | 60.92 | 63.09 | 9,489,322 | +0.15(+0.25%) |
Mar 08, 2022 | 63.54 | 64.29 | 62.68 | 62.94 | 9,295,778 | -1.63(-2.53%) |
Mar 07, 2022 | 65.64 | 66.13 | 64.10 | 64.57 | 7,598,599 | -1.90(-2.86%) |
Mar 04, 2022 | 65.87 | 66.56 | 65.58 | 66.47 | 12,827,066 | -1.72(-2.52%) |
Mar 03, 2022 | 68.54 | 68.75 | 67.12 | 68.19 | 7,723,312 | +0.37(+0.55%) |
Mar 02, 2022 | 67.15 | 68.01 | 66.82 | 67.81 | 8,056,085 | +2.85(+4.39%) |
Mar 01, 2022 | 65.14 | 66.12 | 64.20 | 64.96 | 6,563,206 | +1.18(+1.85%) |
Feb 28, 2022 | 62.63 | 64.24 | 62.59 | 63.79 | 5,849,036 | +0.50(+0.80%) |
Feb 25, 2022 | 60.75 | 63.34 | 62.16 | 63.28 | 6,439,250 | +2.06(+3.37%) |
Feb 24, 2022 | 60.37 | 61.33 | 59.75 | 61.22 | 7,780,295 | -1.69(-2.68%) |
Feb 23, 2022 | 62.66 | 62.97 | 61.84 | 62.91 | 6,742,402 | -0.22(-0.35%) |
Feb 22, 2022 | 63.50 | 64.20 | 62.78 | 63.13 | 8,301,545 | +0.11(+0.18%) |
Feb 18, 2022 | 63.02 | 0 | +0.77(+1.24%) | |||
Feb 17, 2022 | 62.72 | 62.98 | 61.89 | 62.25 | 5,230,039 | -1.53(-2.39%) |
Feb 16, 2022 | 62.63 | 63.84 | 62.59 | 63.77 | 3,792,630 | +1.16(+1.85%) |
Feb 15, 2022 | 62.60 | 62.89 | 61.79 | 62.61 | 4,930,668 | -1.01(-1.58%) |
Feb 14, 2022 | 63.63 | 63.81 | 63.04 | 63.62 | 3,780,029 | +0.47(+0.75%) |
Feb 11, 2022 | 63.33 | 64.35 | 62.97 | 63.15 | 5,166,393 | -0.95(-1.48%) |
Feb 10, 2022 | 63.81 | 65.30 | 63.80 | 64.10 | 5,346,493 | +0.51(+0.80%) |
Feb 09, 2022 | 63.36 | 63.67 | 62.77 | 63.58 | 6,205,871 | +0.19(+0.29%) |
Feb 08, 2022 | 62.71 | 63.46 | 61.96 | 63.40 | 5,682,848 | +1.19(+1.91%) |
Feb 07, 2022 | 60.63 | 62.50 | 60.33 | 62.21 | 7,849,808 | +2.23(+3.72%) |
Feb 04, 2022 | 60.04 | 60.16 | 59.55 | 59.98 | 5,259,787 | +0.34(+0.57%) |
Feb 03, 2022 | 60.39 | 59.62 | 59.64 | 5,823,245 | -0.67(-1.10%) | |
Feb 02, 2022 | 60.02 | 60.41 | 59.54 | 60.31 | 5,110,033 | +0.07(+0.12%) |