Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.49 | 69.51 | 67.80 | 68.02 | 6,058,722 | -1.50(-2.16%) |
Apr 28, 2022 | 70.13 | 70.20 | 67.83 | 69.52 | 5,668,595 | +1.77(+2.62%) |
Apr 27, 2022 | 68.19 | 68.95 | 67.43 | 67.75 | 3,194,222 | -0.38(-0.56%) |
Apr 26, 2022 | 68.32 | 69.32 | 68.10 | 68.13 | 3,921,639 | -0.30(-0.43%) |
Apr 25, 2022 | 69.31 | 69.55 | 67.21 | 68.43 | 4,789,102 | -0.56(-0.81%) |
Apr 22, 2022 | 69.85 | 69.99 | 68.91 | 68.98 | 2,554,450 | -0.93(-1.33%) |
Apr 21, 2022 | 69.84 | 70.61 | 69.63 | 69.91 | 3,499,116 | -0.05(-0.07%) |
Apr 20, 2022 | 70.02 | 70.36 | 69.73 | 69.96 | 3,573,396 | +0.47(+0.68%) |
Apr 19, 2022 | 68.94 | 69.80 | 68.87 | 69.48 | 3,502,361 | +0.59(+0.86%) |
Apr 18, 2022 | 69.25 | 69.45 | 68.59 | 68.89 | 2,349,007 | -0.13(-0.19%) |
Apr 14, 2022 | 69.08 | 69.47 | 68.87 | 69.02 | 2,161,842 | -0.03(-0.04%) |
Apr 13, 2022 | 69.64 | 69.73 | 68.70 | 69.05 | 2,450,145 | -0.33(-0.48%) |
Apr 12, 2022 | 68.92 | 69.83 | 68.41 | 69.38 | 3,093,739 | +0.34(+0.50%) |
Apr 11, 2022 | 69.53 | 70.12 | 68.86 | 69.04 | 2,964,578 | -0.43(-0.61%) |
Apr 08, 2022 | 69.40 | 70.01 | 69.08 | 69.47 | 2,278,193 | +0.23(+0.34%) |
Apr 07, 2022 | 69.39 | 69.63 | 68.62 | 69.23 | 3,477,566 | -0.39(-0.56%) |
Apr 06, 2022 | 67.91 | 69.78 | 67.82 | 69.62 | 3,608,845 | +1.78(+2.63%) |
Apr 05, 2022 | 67.64 | 68.74 | 67.58 | 67.84 | 3,209,081 | +0.34(+0.51%) |
Apr 04, 2022 | 67.03 | 67.67 | 66.35 | 67.50 | 2,242,828 | -0.05(-0.07%) |
Apr 01, 2022 | 67.05 | 67.61 | 66.33 | 67.54 | 2,799,028 | +0.54(+0.80%) |
Mar 31, 2022 | 67.17 | 67.54 | 66.94 | 67.00 | 3,280,033 | -0.14(-0.21%) |
Mar 30, 2022 | 66.71 | 67.16 | 66.37 | 67.14 | 1,704,102 | +0.45(+0.68%) |
Mar 29, 2022 | 66.14 | 66.71 | 65.82 | 66.69 | 2,721,829 | +0.55(+0.83%) |
Mar 28, 2022 | 65.76 | 66.17 | 65.09 | 66.14 | 1,814,015 | +0.50(+0.76%) |
Mar 25, 2022 | 65.05 | 65.77 | 64.86 | 65.64 | 1,829,868 | +0.76(+1.17%) |
Mar 24, 2022 | 64.48 | 65.13 | 64.15 | 64.88 | 2,431,809 | +0.54(+0.84%) |
Mar 23, 2022 | 64.27 | 64.78 | 63.69 | 64.34 | 2,704,894 | +0.08(+0.13%) |
Mar 22, 2022 | 64.72 | 64.72 | 63.92 | 64.26 | 2,544,659 | -0.10(-0.16%) |
Mar 21, 2022 | 63.77 | 64.93 | 63.76 | 64.36 | 2,756,260 | +0.49(+0.77%) |
Mar 18, 2022 | 64.71 | 64.71 | 63.42 | 63.87 | 6,193,581 | -0.84(-1.31%) |
Mar 17, 2022 | 64.21 | 65.12 | 64.04 | 64.71 | 4,280,894 | +0.42(+0.65%) |
Mar 16, 2022 | 64.93 | 64.99 | 63.11 | 64.29 | 4,102,968 | -0.91(-1.40%) |
Mar 15, 2022 | 65.09 | 65.36 | 64.36 | 65.20 | 4,797,997 | +0.67(+1.04%) |
Mar 14, 2022 | 65.21 | 65.79 | 64.30 | 64.54 | 2,577,015 | -0.35(-0.53%) |
Mar 11, 2022 | 65.42 | 65.42 | 64.53 | 64.88 | 3,287,970 | +0.19(+0.30%) |
Mar 10, 2022 | 63.92 | 64.90 | 63.85 | 64.69 | 2,109,818 | +0.30(+0.46%) |
Mar 09, 2022 | 64.99 | 65.14 | 63.81 | 64.39 | 3,109,432 | -0.32(-0.50%) |
Mar 08, 2022 | 66.23 | 66.90 | 64.67 | 64.71 | 3,127,175 | -1.25(-1.90%) |
Mar 07, 2022 | 65.59 | 66.18 | 64.85 | 65.97 | 4,759,538 | +0.27(+0.41%) |
Mar 04, 2022 | 63.57 | 65.75 | 63.29 | 65.70 | 3,812,756 | +1.96(+3.08%) |
Mar 03, 2022 | 62.57 | 63.88 | 62.30 | 63.74 | 3,060,402 | +1.45(+2.32%) |
Mar 02, 2022 | 61.35 | 62.58 | 61.28 | 62.29 | 3,531,664 | +0.97(+1.58%) |
Mar 01, 2022 | 61.86 | 62.65 | 60.92 | 61.32 | 4,973,182 | -0.76(-1.22%) |
Feb 28, 2022 | 61.40 | 62.20 | 61.31 | 62.08 | 4,526,021 | +0.09(+0.15%) |
Feb 25, 2022 | 60.23 | 62.05 | 60.71 | 61.99 | 5,406,705 | +2.21(+3.70%) |
Feb 24, 2022 | 60.00 | 60.41 | 58.83 | 59.77 | 5,117,639 | -0.09(-0.15%) |
Feb 23, 2022 | 60.98 | 61.05 | 59.82 | 59.87 | 4,014,087 | -0.93(-1.53%) |
Feb 22, 2022 | 60.96 | 61.17 | 60.49 | 60.80 | 3,857,369 | -0.06(-0.09%) |
Feb 18, 2022 | 60.85 | 0 | -0.09(-0.15%) | |||
Feb 17, 2022 | 60.70 | 61.35 | 59.94 | 60.94 | 3,844,909 | +0.15(+0.24%) |
Feb 16, 2022 | 61.17 | 61.28 | 60.15 | 60.80 | 3,415,209 | -0.17(-0.27%) |
Feb 15, 2022 | 61.29 | 61.88 | 60.61 | 60.96 | 10,949,070 | -0.26(-0.42%) |
Feb 14, 2022 | 61.74 | 62.11 | 60.64 | 61.22 | 4,871,263 | -0.52(-0.84%) |
Feb 11, 2022 | 61.99 | 62.44 | 61.56 | 61.74 | 3,846,832 | -0.11(-0.18%) |
Feb 10, 2022 | 63.08 | 63.20 | 61.63 | 61.85 | 3,505,780 | -1.95(-3.05%) |
Feb 09, 2022 | 63.72 | 64.04 | 63.49 | 63.79 | 4,253,554 | +0.32(+0.51%) |
Feb 08, 2022 | 63.76 | 63.98 | 63.24 | 63.47 | 4,506,712 | +0.08(+0.13%) |
Feb 07, 2022 | 63.30 | 63.78 | 62.70 | 63.39 | 2,877,293 | -0.03(-0.04%) |
Feb 04, 2022 | 63.43 | 63.89 | 62.55 | 63.41 | 2,730,304 | -0.64(-0.99%) |
Feb 03, 2022 | 64.24 | 64.05 | 2,744,675 | -0.11(-0.17%) | ||
Feb 02, 2022 | 62.83 | 64.22 | 62.77 | 64.16 | 2,776,360 | +1.01(+1.61%) |