Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.56 | 69.63 | 67.69 | 67.80 | 8,887,338 | -2.02(-2.90%) |
Apr 28, 2022 | 68.96 | 70.34 | 68.28 | 69.83 | 6,172,018 | +1.94(+2.86%) |
Apr 27, 2022 | 68.28 | 68.85 | 67.30 | 67.89 | 6,935,203 | -0.24(-0.35%) |
Apr 26, 2022 | 69.06 | 69.68 | 68.11 | 68.13 | 7,447,388 | -1.14(-1.64%) |
Apr 25, 2022 | 70.34 | 70.51 | 68.31 | 69.26 | 8,035,706 | -0.87(-1.24%) |
Apr 22, 2022 | 70.68 | 70.94 | 70.05 | 70.13 | 5,262,232 | -0.51(-0.72%) |
Apr 21, 2022 | 70.47 | 71.36 | 70.31 | 70.64 | 5,302,397 | -0.04(-0.05%) |
Apr 20, 2022 | 71.06 | 71.21 | 70.58 | 70.68 | 4,960,656 | +0.21(+0.30%) |
Apr 19, 2022 | 70.42 | 70.63 | 69.69 | 70.46 | 4,068,816 | +0.41(+0.58%) |
Apr 18, 2022 | 70.22 | 70.74 | 69.72 | 70.06 | 4,022,988 | -0.15(-0.21%) |
Apr 14, 2022 | 69.67 | 70.47 | 69.27 | 70.21 | 6,414,044 | +0.58(+0.84%) |
Apr 13, 2022 | 69.80 | 69.88 | 68.88 | 69.62 | 5,051,683 | -0.17(-0.24%) |
Apr 12, 2022 | 68.79 | 70.15 | 68.36 | 69.79 | 6,569,664 | +0.98(+1.42%) |
Apr 11, 2022 | 70.67 | 71.02 | 68.70 | 68.81 | 8,846,252 | -1.86(-2.63%) |
Apr 08, 2022 | 70.21 | 70.85 | 69.88 | 70.67 | 4,038,638 | +0.67(+0.96%) |
Apr 07, 2022 | 70.26 | 70.46 | 69.33 | 69.99 | 6,966,629 | -0.69(-0.98%) |
Apr 06, 2022 | 69.00 | 70.70 | 68.75 | 70.69 | 7,444,195 | +2.00(+2.91%) |
Apr 05, 2022 | 67.83 | 69.42 | 67.74 | 68.69 | 7,284,309 | +1.14(+1.68%) |
Apr 04, 2022 | 67.86 | 68.02 | 66.96 | 67.55 | 5,044,835 | -0.92(-1.35%) |
Apr 01, 2022 | 66.82 | 68.54 | 66.49 | 68.48 | 6,531,727 | +1.49(+2.22%) |
Mar 31, 2022 | 66.97 | 67.61 | 66.87 | 66.99 | 6,156,937 | +0.01(+0.01%) |
Mar 30, 2022 | 66.52 | 66.98 | 66.31 | 66.98 | 4,282,965 | +0.41(+0.61%) |
Mar 29, 2022 | 65.60 | 66.58 | 65.34 | 66.58 | 5,869,052 | +0.98(+1.49%) |
Mar 28, 2022 | 65.59 | 65.75 | 64.95 | 65.60 | 3,546,725 | +0.06(+0.10%) |
Mar 25, 2022 | 64.21 | 65.53 | 64.10 | 65.53 | 6,327,249 | +1.51(+2.35%) |
Mar 24, 2022 | 63.53 | 64.28 | 63.50 | 64.03 | 4,209,416 | +0.47(+0.74%) |
Mar 23, 2022 | 63.56 | 63.97 | 63.18 | 63.55 | 4,030,851 | -0.03(-0.04%) |
Mar 22, 2022 | 63.71 | 63.78 | 63.03 | 63.58 | 3,736,809 | -0.06(-0.10%) |
Mar 21, 2022 | 63.06 | 63.96 | 62.97 | 63.65 | 5,120,311 | +0.79(+1.26%) |
Mar 18, 2022 | 63.34 | 63.58 | 62.46 | 62.85 | 8,867,080 | -0.35(-0.56%) |
Mar 17, 2022 | 63.36 | 63.83 | 63.04 | 63.20 | 5,450,861 | -0.10(-0.16%) |
Mar 16, 2022 | 63.23 | 63.45 | 62.34 | 63.30 | 5,792,360 | -0.13(-0.20%) |
Mar 15, 2022 | 64.11 | 64.21 | 63.14 | 63.43 | 5,234,650 | +0.00(+0.00%) |
Mar 14, 2022 | 63.69 | 64.16 | 63.08 | 63.43 | 4,903,445 | -0.03(-0.04%) |
Mar 11, 2022 | 63.13 | 63.89 | 63.13 | 63.46 | 4,779,295 | +0.07(+0.12%) |
Mar 10, 2022 | 61.91 | 63.51 | 63.39 | 6,162,552 | +1.38(+2.22%) | |
Mar 09, 2022 | 63.07 | 63.24 | 61.96 | 62.01 | 6,271,835 | -0.65(-1.03%) |
Mar 08, 2022 | 63.67 | 64.20 | 62.57 | 62.66 | 8,149,176 | -1.30(-2.04%) |
Mar 07, 2022 | 62.64 | 64.34 | 61.81 | 63.96 | 10,817,471 | +1.52(+2.44%) |
Mar 04, 2022 | 60.91 | 62.46 | 60.66 | 62.44 | 7,051,480 | +1.09(+1.78%) |
Mar 03, 2022 | 59.92 | 61.66 | 59.90 | 61.35 | 7,355,861 | +1.69(+2.83%) |
Mar 02, 2022 | 59.26 | 59.91 | 59.10 | 59.66 | 5,367,205 | +0.43(+0.73%) |
Mar 01, 2022 | 59.80 | 60.11 | 58.18 | 59.22 | 7,784,197 | -0.62(-1.03%) |
Feb 28, 2022 | 59.68 | 60.03 | 59.22 | 59.84 | 8,803,069 | -0.25(-0.42%) |
Feb 25, 2022 | 58.69 | 60.13 | 58.82 | 60.09 | 9,491,225 | +2.00(+3.44%) |
Feb 24, 2022 | 57.74 | 58.18 | 57.07 | 58.09 | 9,337,185 | +0.04(+0.06%) |
Feb 23, 2022 | 59.41 | 59.67 | 57.96 | 58.06 | 6,486,196 | -1.34(-2.26%) |
Feb 22, 2022 | 59.02 | 59.63 | 58.36 | 59.40 | 8,037,558 | +0.48(+0.82%) |
Feb 18, 2022 | 58.92 | 0 | -0.33(-0.56%) | |||
Feb 17, 2022 | 58.42 | 59.52 | 58.02 | 59.25 | 7,705,470 | -0.07(-0.12%) |
Feb 16, 2022 | 59.50 | 59.87 | 58.81 | 59.32 | 8,004,024 | -0.14(-0.23%) |
Feb 15, 2022 | 60.61 | 60.78 | 59.13 | 59.46 | 6,689,833 | -0.76(-1.26%) |
Feb 14, 2022 | 61.18 | 61.32 | 59.61 | 60.22 | 8,009,033 | -0.86(-1.41%) |
Feb 11, 2022 | 60.57 | 61.42 | 60.50 | 61.08 | 8,900,297 | +0.77(+1.27%) |
Feb 10, 2022 | 62.00 | 62.00 | 60.19 | 60.31 | 8,551,859 | -1.95(-3.13%) |
Feb 09, 2022 | 62.49 | 62.54 | 61.91 | 62.26 | 4,375,425 | +0.17(+0.28%) |
Feb 08, 2022 | 62.35 | 62.43 | 61.86 | 62.08 | 4,523,804 | +0.22(+0.35%) |
Feb 07, 2022 | 62.09 | 62.28 | 61.46 | 61.86 | 8,484,400 | -0.95(-1.51%) |
Feb 04, 2022 | 62.78 | 63.35 | 62.31 | 62.82 | 7,059,765 | -0.51(-0.81%) |
Feb 03, 2022 | 63.10 | 63.33 | 6,182,880 | +0.40(+0.64%) | ||
Feb 02, 2022 | 62.23 | 63.04 | 61.81 | 62.92 | 7,046,225 | +0.75(+1.21%) |