Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.84 | 64.27 | 62.90 | 63.05 | 189,723 | -0.01(-0.02%) |
Apr 28, 2022 | 62.30 | 63.07 | 62.16 | 63.06 | 123,435 | +0.71(+1.14%) |
Apr 27, 2022 | 62.74 | 62.83 | 62.03 | 62.35 | 234,282 | -1.02(-1.61%) |
Apr 26, 2022 | 63.78 | 64.03 | 63.06 | 63.37 | 201,802 | +0.21(+0.33%) |
Apr 25, 2022 | 63.22 | 63.48 | 62.75 | 63.16 | 314,154 | -2.38(-3.63%) |
Apr 22, 2022 | 65.84 | 66.50 | 65.17 | 65.54 | 269,512 | -1.29(-1.93%) |
Apr 21, 2022 | 66.65 | 67.05 | 65.94 | 66.83 | 342,256 | -0.57(-0.85%) |
Apr 20, 2022 | 66.57 | 67.40 | 66.37 | 67.40 | 243,416 | +0.70(+1.05%) |
Apr 19, 2022 | 67.71 | 68.08 | 66.32 | 66.70 | 294,377 | -2.14(-3.11%) |
Apr 18, 2022 | 69.90 | 70.00 | 68.68 | 68.84 | 423,170 | +0.46(+0.67%) |
Apr 14, 2022 | 68.66 | 68.69 | 67.61 | 68.38 | 419,363 | -0.52(-0.75%) |
Apr 13, 2022 | 68.86 | 69.13 | 68.57 | 68.90 | 250,098 | +0.64(+0.94%) |
Apr 12, 2022 | 68.46 | 68.95 | 67.67 | 68.26 | 278,007 | +1.02(+1.52%) |
Apr 11, 2022 | 67.87 | 68.01 | 66.34 | 67.24 | 316,598 | +0.64(+0.96%) |
Apr 08, 2022 | 65.89 | 66.83 | 65.89 | 66.60 | 199,773 | +0.90(+1.37%) |
Apr 07, 2022 | 65.41 | 66.10 | 65.35 | 65.70 | 140,052 | +0.43(+0.66%) |
Apr 06, 2022 | 65.34 | 65.70 | 64.51 | 65.27 | 135,922 | +0.38(+0.59%) |
Apr 05, 2022 | 66.15 | 66.59 | 64.76 | 64.89 | 152,487 | -0.92(-1.40%) |
Apr 04, 2022 | 65.76 | 66.13 | 65.33 | 65.81 | 202,525 | +0.72(+1.11%) |
Apr 01, 2022 | 65.23 | 65.87 | 64.78 | 65.09 | 322,942 | -1.05(-1.59%) |
Mar 31, 2022 | 66.28 | 67.11 | 65.98 | 66.14 | 290,070 | +0.12(+0.18%) |
Mar 30, 2022 | 65.45 | 66.29 | 65.38 | 66.02 | 131,540 | +1.08(+1.66%) |
Mar 29, 2022 | 63.44 | 65.15 | 63.19 | 64.94 | 337,160 | +0.01(+0.02%) |
Mar 28, 2022 | 65.91 | 66.60 | 64.79 | 64.93 | 288,706 | -2.50(-3.71%) |
Mar 25, 2022 | 67.01 | 67.96 | 66.69 | 67.43 | 109,941 | -0.60(-0.88%) |
Mar 24, 2022 | 67.47 | 68.30 | 67.08 | 68.03 | 424,350 | +1.09(+1.63%) |
Mar 23, 2022 | 65.85 | 67.08 | 65.55 | 66.94 | 196,820 | +1.75(+2.68%) |
Mar 22, 2022 | 65.46 | 65.50 | 64.47 | 65.19 | 185,141 | -1.03(-1.56%) |
Mar 21, 2022 | 65.20 | 66.55 | 65.20 | 66.22 | 366,967 | +1.13(+1.74%) |
Mar 18, 2022 | 65.63 | 66.41 | 64.94 | 65.09 | 297,140 | -1.25(-1.88%) |
Mar 17, 2022 | 66.59 | 67.24 | 66.22 | 66.34 | 393,357 | +0.62(+0.94%) |
Mar 16, 2022 | 65.12 | 65.79 | 63.10 | 65.72 | 268,026 | +0.65(+1.00%) |
Mar 15, 2022 | 65.16 | 66.00 | 64.30 | 65.07 | 432,502 | -2.45(-3.63%) |
Mar 14, 2022 | 68.18 | 68.28 | 67.25 | 67.52 | 507,966 | -2.28(-3.27%) |
Mar 11, 2022 | 68.69 | 70.24 | 68.47 | 69.80 | 424,846 | -1.02(-1.44%) |
Mar 10, 2022 | 71.18 | 71.50 | 69.75 | 70.82 | 572,038 | +0.48(+0.68%) |
Mar 09, 2022 | 70.51 | 71.41 | 69.50 | 70.34 | 837,769 | -4.53(-6.05%) |
Mar 08, 2022 | 72.38 | 76.19 | 72.32 | 74.87 | 1,149,213 | +4.15(+5.87%) |
Mar 07, 2022 | 69.24 | 70.91 | 69.14 | 70.72 | 732,554 | +1.97(+2.87%) |
Mar 04, 2022 | 67.53 | 68.91 | 67.00 | 68.75 | 591,361 | +2.17(+3.26%) |
Mar 03, 2022 | 65.90 | 66.85 | 65.54 | 66.58 | 378,376 | +0.82(+1.25%) |
Mar 02, 2022 | 66.08 | 66.42 | 65.00 | 65.76 | 450,042 | -1.42(-2.11%) |
Mar 01, 2022 | 65.25 | 67.22 | 65.25 | 67.18 | 898,181 | +2.47(+3.82%) |
Feb 28, 2022 | 65.17 | 65.21 | 63.42 | 64.71 | 540,967 | +1.28(+2.02%) |
Feb 25, 2022 | 63.36 | 63.56 | 62.93 | 63.43 | 323,733 | -0.53(-0.83%) |
Feb 24, 2022 | 67.89 | 67.89 | 62.50 | 63.96 | 1,216,422 | -0.79(-1.22%) |
Feb 23, 2022 | 64.14 | 64.84 | 64.10 | 64.75 | 244,692 | +0.62(+0.97%) |
Feb 22, 2022 | 64.30 | 64.61 | 63.70 | 64.13 | 408,456 | +0.17(+0.27%) |
Feb 18, 2022 | 63.96 | 0 | -0.14(-0.22%) | |||
Feb 17, 2022 | 63.63 | 64.25 | 63.41 | 64.10 | 558,362 | +1.82(+2.92%) |
Feb 16, 2022 | 61.35 | 62.32 | 61.35 | 62.28 | 191,359 | +1.29(+2.12%) |
Feb 15, 2022 | 61.05 | 61.20 | 60.53 | 60.99 | 309,745 | -1.24(-1.99%) |
Feb 14, 2022 | 61.54 | 62.43 | 61.47 | 62.23 | 388,784 | +0.64(+1.04%) |
Feb 11, 2022 | 59.38 | 61.85 | 59.38 | 61.59 | 374,146 | +2.34(+3.95%) |
Feb 10, 2022 | 59.21 | 60.27 | 59.21 | 59.25 | 194,839 | -0.41(-0.69%) |
Feb 09, 2022 | 59.34 | 59.85 | 59.23 | 59.66 | 117,006 | +0.37(+0.62%) |
Feb 08, 2022 | 58.95 | 59.41 | 58.85 | 59.29 | 117,363 | +0.35(+0.59%) |
Feb 07, 2022 | 58.49 | 59.06 | 58.27 | 58.94 | 161,263 | +0.87(+1.50%) |
Feb 04, 2022 | 57.47 | 58.15 | 57.47 | 58.07 | 69,684 | +0.18(+0.31%) |
Feb 03, 2022 | 57.68 | 58.01 | 57.89 | 184,976 | -0.13(-0.22%) | |
Feb 02, 2022 | 57.72 | 58.25 | 57.59 | 58.02 | 165,266 | +0.45(+0.78%) |