Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.92 | 63.98 | 62.17 | 62.25 | 13,292,700 | -2.06(-3.20%) |
Apr 28, 2022 | 63.84 | 64.40 | 63.47 | 64.31 | 7,813,954 | +0.64(+1.00%) |
Apr 27, 2022 | 63.69 | 64.35 | 63.41 | 63.67 | 8,976,516 | +0.09(+0.13%) |
Apr 26, 2022 | 64.25 | 64.68 | 63.56 | 63.58 | 8,038,695 | -0.79(-1.23%) |
Apr 25, 2022 | 64.47 | 64.54 | 63.25 | 64.37 | 10,161,126 | -0.06(-0.09%) |
Apr 22, 2022 | 65.68 | 65.70 | 64.37 | 64.43 | 8,141,715 | -1.36(-2.07%) |
Apr 21, 2022 | 66.20 | 66.51 | 65.73 | 65.79 | 7,343,797 | -0.33(-0.50%) |
Apr 20, 2022 | 65.56 | 66.30 | 65.56 | 66.12 | 6,174,830 | +0.84(+1.28%) |
Apr 19, 2022 | 64.64 | 65.38 | 64.64 | 65.29 | 3,157,581 | +0.75(+1.17%) |
Apr 18, 2022 | 64.85 | 65.14 | 64.32 | 64.53 | 4,886,545 | -0.38(-0.58%) |
Apr 14, 2022 | 65.12 | 65.45 | 64.89 | 64.91 | 7,787,027 | -0.15(-0.23%) |
Apr 13, 2022 | 64.94 | 65.17 | 64.65 | 65.07 | 4,094,026 | +0.13(+0.20%) |
Apr 12, 2022 | 65.01 | 65.43 | 64.75 | 64.93 | 9,264,601 | -0.08(-0.12%) |
Apr 11, 2022 | 65.51 | 65.77 | 64.91 | 65.01 | 7,598,787 | -0.49(-0.75%) |
Apr 08, 2022 | 65.44 | 65.77 | 65.18 | 65.50 | 5,982,755 | +0.12(+0.19%) |
Apr 07, 2022 | 65.00 | 65.52 | 64.75 | 65.38 | 7,259,884 | +0.23(+0.35%) |
Apr 06, 2022 | 64.08 | 65.18 | 63.96 | 65.15 | 9,196,262 | +0.93(+1.45%) |
Apr 05, 2022 | 63.96 | 64.83 | 63.96 | 64.22 | 5,915,957 | +0.14(+0.22%) |
Apr 04, 2022 | 64.29 | 64.30 | 63.63 | 64.08 | 9,036,837 | -0.42(-0.65%) |
Apr 01, 2022 | 63.93 | 64.50 | 63.63 | 64.50 | 5,232,058 | +0.69(+1.09%) |
Mar 31, 2022 | 64.15 | 64.45 | 63.75 | 63.80 | 4,757,421 | -0.35(-0.55%) |
Mar 30, 2022 | 63.81 | 64.16 | 63.71 | 64.15 | 5,205,676 | +0.22(+0.34%) |
Mar 29, 2022 | 63.61 | 63.94 | 63.34 | 63.93 | 4,818,484 | +0.59(+0.93%) |
Mar 28, 2022 | 63.09 | 63.34 | 62.74 | 63.34 | 4,703,341 | +0.28(+0.44%) |
Mar 25, 2022 | 62.50 | 63.08 | 62.47 | 63.07 | 5,288,025 | +0.71(+1.14%) |
Mar 24, 2022 | 61.90 | 62.36 | 61.86 | 62.36 | 3,918,051 | +0.55(+0.89%) |
Mar 23, 2022 | 62.01 | 62.17 | 61.73 | 61.80 | 5,274,545 | -0.29(-0.46%) |
Mar 22, 2022 | 62.22 | 62.31 | 61.86 | 62.09 | 4,032,187 | +0.05(+0.08%) |
Mar 21, 2022 | 61.84 | 62.32 | 61.79 | 62.04 | 3,057,250 | +0.24(+0.39%) |
Mar 18, 2022 | 61.75 | 61.88 | 61.30 | 61.80 | 3,706,189 | -0.06(-0.09%) |
Mar 17, 2022 | 61.20 | 61.94 | 61.18 | 61.86 | 5,426,395 | +0.54(+0.88%) |
Mar 16, 2022 | 61.33 | 61.53 | 60.36 | 61.32 | 7,000,385 | +0.17(+0.28%) |
Mar 15, 2022 | 60.72 | 61.22 | 60.53 | 61.15 | 4,875,959 | +0.83(+1.37%) |
Mar 14, 2022 | 60.43 | 60.85 | 60.14 | 60.32 | 6,932,082 | +0.23(+0.38%) |
Mar 11, 2022 | 60.64 | 61.01 | 60.06 | 60.09 | 4,625,122 | -0.39(-0.64%) |
Mar 10, 2022 | 60.11 | 60.58 | 59.92 | 60.48 | 4,169,040 | -0.14(-0.23%) |
Mar 09, 2022 | 60.96 | 61.03 | 60.48 | 60.63 | 6,256,558 | +0.47(+0.79%) |
Mar 08, 2022 | 61.50 | 61.65 | 60.14 | 60.15 | 10,002,916 | -1.33(-2.16%) |
Mar 07, 2022 | 61.94 | 62.20 | 61.47 | 61.48 | 6,265,021 | -0.61(-0.98%) |
Mar 04, 2022 | 61.09 | 62.14 | 60.86 | 62.09 | 4,688,930 | +0.58(+0.94%) |
Mar 03, 2022 | 61.12 | 61.79 | 61.04 | 61.51 | 6,434,978 | +0.68(+1.12%) |
Mar 02, 2022 | 60.13 | 61.06 | 60.08 | 60.83 | 5,201,780 | +0.89(+1.49%) |
Mar 01, 2022 | 60.32 | 60.76 | 59.67 | 59.93 | 14,829,351 | -0.58(-0.96%) |
Feb 28, 2022 | 60.17 | 60.67 | 59.90 | 60.51 | 6,470,456 | -0.33(-0.55%) |
Feb 25, 2022 | 59.33 | 60.90 | 59.88 | 60.84 | 7,889,086 | +1.77(+2.99%) |
Feb 24, 2022 | 58.50 | 59.19 | 58.02 | 59.08 | 9,913,448 | -0.12(-0.21%) |
Feb 23, 2022 | 60.01 | 60.16 | 59.15 | 59.20 | 6,140,598 | -0.66(-1.09%) |
Feb 22, 2022 | 60.09 | 60.15 | 59.52 | 59.86 | 7,125,190 | -0.16(-0.27%) |
Feb 18, 2022 | 60.02 | 0 | +0.07(+0.11%) | |||
Feb 17, 2022 | 60.01 | 60.25 | 59.58 | 59.95 | 5,163,361 | -0.30(-0.50%) |
Feb 16, 2022 | 60.10 | 60.45 | 59.66 | 60.26 | 4,987,684 | +0.00(+0.00%) |
Feb 15, 2022 | 60.53 | 60.78 | 60.00 | 60.26 | 4,746,939 | +0.14(+0.24%) |
Feb 14, 2022 | 60.52 | 60.67 | 59.67 | 60.11 | 7,423,252 | -0.36(-0.60%) |
Feb 11, 2022 | 60.96 | 61.26 | 60.29 | 60.47 | 10,355,055 | -0.37(-0.61%) |
Feb 10, 2022 | 61.46 | 61.74 | 60.63 | 60.84 | 7,316,360 | -1.23(-1.98%) |
Feb 09, 2022 | 61.98 | 62.25 | 61.95 | 62.08 | 4,355,062 | +0.45(+0.74%) |
Feb 08, 2022 | 61.52 | 61.77 | 61.29 | 61.62 | 4,309,777 | +0.26(+0.42%) |
Feb 07, 2022 | 61.56 | 61.69 | 61.21 | 61.36 | 4,183,689 | -0.09(-0.14%) |
Feb 04, 2022 | 61.67 | 61.97 | 61.06 | 61.45 | 7,523,093 | -0.60(-0.96%) |
Feb 03, 2022 | 62.08 | 61.95 | 62.05 | 6,811,651 | -0.28(-0.46%) | |
Feb 02, 2022 | 61.65 | 62.42 | 61.54 | 62.33 | 4,598,789 | +0.71(+1.15%) |