Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.89 | 64.24 | 59.63 | 59.98 | 7,235,849 | -2.79(-4.44%) |
Apr 28, 2022 | 62.56 | 63.33 | 60.88 | 62.77 | 5,969,309 | +0.45(+0.72%) |
Apr 27, 2022 | 62.11 | 63.36 | 59.86 | 62.32 | 7,297,735 | +1.13(+1.85%) |
Apr 26, 2022 | 62.80 | 63.09 | 59.39 | 61.18 | 11,657,014 | +0.06(+0.09%) |
Apr 25, 2022 | 61.62 | 62.25 | 58.34 | 61.12 | 15,062,739 | -3.04(-4.73%) |
Apr 22, 2022 | 65.63 | 68.25 | 63.61 | 64.16 | 10,733,232 | -1.82(-2.75%) |
Apr 21, 2022 | 73.15 | 73.35 | 65.59 | 65.98 | 13,524,661 | -6.83(-9.38%) |
Apr 20, 2022 | 73.50 | 75.01 | 70.55 | 72.81 | 9,535,107 | -2.12(-2.83%) |
Apr 19, 2022 | 74.51 | 76.04 | 73.38 | 74.93 | 8,358,143 | -0.16(-0.22%) |
Apr 18, 2022 | 73.02 | 76.18 | 72.28 | 75.10 | 6,575,224 | +2.02(+2.76%) |
Apr 14, 2022 | 71.71 | 74.04 | 71.49 | 73.08 | 6,517,797 | +0.96(+1.33%) |
Apr 13, 2022 | 73.08 | 73.98 | 69.59 | 72.12 | 9,726,907 | -0.41(-0.57%) |
Apr 12, 2022 | 71.71 | 72.93 | 69.57 | 72.53 | 8,698,828 | +1.51(+2.12%) |
Apr 11, 2022 | 70.79 | 71.42 | 67.85 | 71.02 | 8,642,835 | +0.05(+0.07%) |
Apr 08, 2022 | 70.38 | 71.83 | 68.62 | 70.97 | 8,688,145 | +2.25(+3.27%) |
Apr 07, 2022 | 67.03 | 69.35 | 66.15 | 68.73 | 10,360,395 | +2.24(+3.37%) |
Apr 06, 2022 | 65.41 | 69.41 | 65.41 | 66.49 | 14,566,447 | +1.38(+2.13%) |
Apr 05, 2022 | 65.27 | 67.34 | 64.60 | 65.10 | 10,996,019 | +0.72(+1.12%) |
Apr 04, 2022 | 64.44 | 64.82 | 62.51 | 64.38 | 5,399,364 | +1.08(+1.70%) |
Apr 01, 2022 | 63.78 | 66.19 | 62.84 | 63.31 | 6,808,800 | -0.60(-0.93%) |
Mar 31, 2022 | 63.31 | 65.65 | 62.93 | 63.90 | 8,293,083 | +0.94(+1.50%) |
Mar 30, 2022 | 63.57 | 65.01 | 62.50 | 62.96 | 6,870,117 | +1.03(+1.66%) |
Mar 29, 2022 | 60.10 | 62.56 | 56.65 | 61.93 | 15,493,715 | -3.38(-5.18%) |
Mar 28, 2022 | 66.75 | 67.27 | 63.00 | 65.31 | 9,557,559 | -3.24(-4.72%) |
Mar 25, 2022 | 66.12 | 68.71 | 65.97 | 68.55 | 9,023,662 | +2.66(+4.04%) |
Mar 24, 2022 | 65.53 | 68.59 | 65.18 | 65.89 | 10,763,933 | +0.61(+0.94%) |
Mar 23, 2022 | 64.38 | 66.93 | 63.93 | 65.28 | 9,209,956 | +2.16(+3.43%) |
Mar 22, 2022 | 64.19 | 64.60 | 61.72 | 63.11 | 11,152,482 | -1.46(-2.26%) |
Mar 21, 2022 | 61.67 | 65.10 | 61.64 | 64.57 | 15,003,192 | +4.92(+8.25%) |
Mar 18, 2022 | 58.54 | 59.95 | 58.23 | 59.65 | 16,709,527 | +0.94(+1.60%) |
Mar 17, 2022 | 56.65 | 58.75 | 56.07 | 58.71 | 12,108,723 | +3.39(+6.13%) |
Mar 16, 2022 | 56.14 | 56.95 | 53.49 | 55.32 | 14,211,795 | -0.83(-1.47%) |
Mar 15, 2022 | 55.27 | 56.29 | 52.90 | 56.15 | 11,399,002 | +0.32(+0.57%) |
Mar 14, 2022 | 58.31 | 58.98 | 54.34 | 55.83 | 12,247,904 | -3.67(-6.17%) |
Mar 11, 2022 | 58.16 | 60.96 | 57.86 | 59.50 | 14,418,574 | -0.26(-0.43%) |
Mar 10, 2022 | 56.66 | 60.27 | 59.76 | 19,121,028 | +4.30(+7.74%) | |
Mar 09, 2022 | 53.16 | 55.69 | 50.83 | 55.47 | 15,723,226 | -0.45(-0.81%) |
Mar 08, 2022 | 57.92 | 60.23 | 54.52 | 55.92 | 18,643,144 | -2.83(-4.83%) |
Mar 07, 2022 | 57.29 | 62.18 | 56.49 | 58.75 | 25,654,344 | +1.26(+2.19%) |
Mar 04, 2022 | 54.09 | 57.61 | 53.85 | 57.49 | 18,735,420 | +4.01(+7.49%) |
Mar 03, 2022 | 52.51 | 55.03 | 52.27 | 53.49 | 13,887,206 | +1.83(+3.53%) |
Mar 02, 2022 | 50.45 | 52.92 | 50.32 | 51.66 | 12,798,429 | +1.92(+3.87%) |
Mar 01, 2022 | 50.48 | 51.94 | 48.72 | 49.74 | 11,806,098 | -0.54(-1.07%) |
Feb 28, 2022 | 47.26 | 50.48 | 47.08 | 50.27 | 16,349,652 | +2.78(+5.86%) |
Feb 25, 2022 | 44.15 | 47.53 | 44.49 | 47.49 | 12,671,715 | +4.01(+9.22%) |
Feb 24, 2022 | 42.31 | 46.13 | 42.26 | 43.48 | 11,158,726 | +0.14(+0.33%) |
Feb 23, 2022 | 41.03 | 43.92 | 40.61 | 43.34 | 10,206,320 | +0.97(+2.29%) |
Feb 22, 2022 | 43.83 | 43.95 | 41.79 | 42.37 | 8,049,173 | -0.78(-1.80%) |
Feb 18, 2022 | 43.15 | 0 | -0.98(-2.22%) | |||
Feb 17, 2022 | 44.50 | 45.16 | 43.90 | 44.13 | 6,012,137 | -0.26(-0.58%) |
Feb 16, 2022 | 43.75 | 44.63 | 43.62 | 44.39 | 5,815,397 | +0.68(+1.56%) |
Feb 15, 2022 | 42.74 | 43.94 | 41.14 | 43.70 | 6,446,317 | +0.92(+2.15%) |
Feb 14, 2022 | 44.61 | 44.69 | 42.11 | 42.78 | 8,326,092 | -2.16(-4.80%) |
Feb 11, 2022 | 43.92 | 45.32 | 43.51 | 44.94 | 10,003,081 | +0.91(+2.07%) |
Feb 10, 2022 | 42.34 | 45.59 | 42.29 | 44.03 | 8,004,621 | +1.10(+2.57%) |
Feb 09, 2022 | 43.68 | 43.86 | 42.89 | 42.93 | 7,684,413 | -0.15(-0.36%) |
Feb 08, 2022 | 42.87 | 43.25 | 41.74 | 43.08 | 7,674,265 | +0.45(+1.06%) |
Feb 07, 2022 | 42.29 | 42.98 | 41.37 | 42.63 | 7,049,944 | +0.60(+1.44%) |
Feb 04, 2022 | 41.05 | 42.63 | 40.86 | 42.03 | 7,113,451 | +0.85(+2.07%) |
Feb 03, 2022 | 41.50 | 41.17 | 6,075,028 | -1.18(-2.78%) | ||
Feb 02, 2022 | 41.47 | 42.66 | 40.51 | 42.35 | 7,743,550 | +0.56(+1.33%) |