Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.21 | 65.49 | 63.41 | 63.47 | 821,989 | -1.93(-2.94%) |
Apr 28, 2022 | 65.79 | 65.80 | 64.42 | 65.40 | 1,298,155 | +0.00(+0.00%) |
Apr 27, 2022 | 65.75 | 66.18 | 65.12 | 65.40 | 921,952 | -0.29(-0.44%) |
Apr 26, 2022 | 66.90 | 66.91 | 65.60 | 65.69 | 815,764 | -1.50(-2.23%) |
Apr 25, 2022 | 66.40 | 67.25 | 65.23 | 67.19 | 757,628 | +0.61(+0.92%) |
Apr 22, 2022 | 68.43 | 68.56 | 66.44 | 66.58 | 744,003 | -1.93(-2.81%) |
Apr 21, 2022 | 69.66 | 69.66 | 68.35 | 68.50 | 646,189 | -0.67(-0.97%) |
Apr 20, 2022 | 69.12 | 69.65 | 68.94 | 69.17 | 998,994 | +0.26(+0.38%) |
Apr 19, 2022 | 68.50 | 69.35 | 68.39 | 68.91 | 619,397 | +0.61(+0.89%) |
Apr 18, 2022 | 67.88 | 68.87 | 67.83 | 68.30 | 570,244 | +0.22(+0.33%) |
Apr 14, 2022 | 68.90 | 69.72 | 67.93 | 68.08 | 843,340 | -0.60(-0.87%) |
Apr 13, 2022 | 68.50 | 68.84 | 67.22 | 68.68 | 970,163 | +0.33(+0.48%) |
Apr 12, 2022 | 67.68 | 68.49 | 67.37 | 68.35 | 1,303,958 | +0.99(+1.46%) |
Apr 11, 2022 | 67.08 | 67.75 | 66.12 | 67.36 | 1,215,333 | +0.15(+0.22%) |
Apr 08, 2022 | 67.09 | 67.75 | 66.80 | 67.22 | 821,740 | +0.06(+0.09%) |
Apr 07, 2022 | 65.86 | 67.41 | 65.68 | 67.16 | 1,601,308 | +1.18(+1.79%) |
Apr 06, 2022 | 64.02 | 66.08 | 63.93 | 65.98 | 1,656,018 | +1.63(+2.53%) |
Apr 05, 2022 | 63.25 | 64.78 | 63.25 | 64.35 | 927,644 | +0.94(+1.48%) |
Apr 04, 2022 | 64.69 | 64.99 | 62.72 | 63.42 | 845,314 | -1.41(-2.18%) |
Apr 01, 2022 | 63.58 | 65.05 | 62.93 | 64.83 | 1,207,930 | +1.15(+1.81%) |
Mar 31, 2022 | 63.98 | 64.80 | 63.64 | 63.68 | 1,064,060 | -0.23(-0.36%) |
Mar 30, 2022 | 62.23 | 64.08 | 61.72 | 63.91 | 1,148,995 | +1.66(+2.67%) |
Mar 29, 2022 | 63.20 | 63.49 | 61.95 | 62.24 | 1,067,298 | -0.45(-0.71%) |
Mar 28, 2022 | 63.15 | 63.24 | 62.30 | 62.69 | 960,072 | -0.31(-0.49%) |
Mar 25, 2022 | 62.73 | 63.12 | 61.95 | 63.00 | 976,761 | +0.38(+0.60%) |
Mar 24, 2022 | 61.63 | 62.67 | 61.41 | 62.62 | 819,046 | +1.29(+2.10%) |
Mar 23, 2022 | 62.04 | 62.04 | 61.26 | 61.34 | 591,001 | -0.88(-1.41%) |
Mar 22, 2022 | 62.73 | 62.80 | 61.88 | 62.22 | 792,272 | -0.18(-0.29%) |
Mar 21, 2022 | 62.63 | 62.87 | 62.00 | 62.40 | 626,345 | -0.32(-0.51%) |
Mar 18, 2022 | 62.52 | 62.81 | 61.47 | 62.72 | 1,399,664 | +0.34(+0.54%) |
Mar 17, 2022 | 61.60 | 62.40 | 61.29 | 62.38 | 659,449 | +0.36(+0.58%) |
Mar 16, 2022 | 61.64 | 62.54 | 60.81 | 62.02 | 1,112,144 | +0.92(+1.50%) |
Mar 15, 2022 | 60.16 | 61.15 | 59.78 | 61.10 | 1,448,670 | +1.55(+2.60%) |
Mar 14, 2022 | 57.72 | 59.69 | 57.68 | 59.56 | 989,906 | +1.96(+3.41%) |
Mar 11, 2022 | 58.81 | 59.07 | 57.48 | 57.59 | 862,666 | -1.01(-1.73%) |
Mar 10, 2022 | 58.50 | 59.68 | 58.42 | 58.60 | 965,617 | -0.55(-0.93%) |
Mar 09, 2022 | 58.70 | 59.96 | 58.40 | 59.15 | 904,782 | +1.46(+2.54%) |
Mar 08, 2022 | 57.52 | 58.78 | 57.48 | 57.69 | 1,072,614 | -0.06(-0.10%) |
Mar 07, 2022 | 59.17 | 59.36 | 57.59 | 57.75 | 1,645,081 | -1.90(-3.18%) |
Mar 04, 2022 | 59.47 | 60.17 | 59.30 | 59.64 | 807,204 | -0.39(-0.64%) |
Mar 03, 2022 | 60.25 | 60.62 | 59.47 | 60.03 | 877,779 | +0.52(+0.87%) |
Mar 02, 2022 | 58.50 | 60.03 | 58.41 | 59.51 | 941,602 | +1.01(+1.73%) |
Mar 01, 2022 | 58.84 | 59.23 | 58.19 | 58.50 | 1,310,285 | -0.13(-0.21%) |
Feb 28, 2022 | 58.02 | 59.46 | 58.02 | 58.62 | 1,428,440 | -0.13(-0.23%) |
Feb 25, 2022 | 56.44 | 58.94 | 56.97 | 58.76 | 1,111,118 | +2.35(+4.17%) |
Feb 24, 2022 | 55.60 | 56.77 | 55.18 | 56.41 | 1,157,835 | +0.01(+0.02%) |
Feb 23, 2022 | 56.84 | 57.76 | 56.27 | 56.40 | 780,142 | -0.29(-0.51%) |
Feb 22, 2022 | 56.22 | 57.37 | 56.20 | 56.69 | 967,341 | -0.11(-0.19%) |
Feb 18, 2022 | 56.79 | 0 | +0.80(+1.43%) | |||
Feb 17, 2022 | 56.79 | 57.01 | 55.84 | 55.99 | 968,931 | -0.99(-1.74%) |
Feb 16, 2022 | 58.61 | 58.61 | 56.52 | 56.98 | 2,003,461 | -1.33(-2.28%) |
Feb 15, 2022 | 61.56 | 62.05 | 57.62 | 58.31 | 2,015,855 | -2.20(-3.63%) |
Feb 14, 2022 | 60.54 | 61.33 | 60.07 | 60.51 | 1,306,753 | -0.25(-0.41%) |
Feb 11, 2022 | 61.69 | 62.08 | 60.54 | 60.76 | 620,059 | -0.74(-1.21%) |
Feb 10, 2022 | 61.44 | 62.78 | 61.20 | 61.50 | 619,636 | -1.01(-1.62%) |
Feb 09, 2022 | 61.87 | 63.08 | 61.74 | 62.51 | 560,128 | +0.87(+1.41%) |
Feb 08, 2022 | 60.60 | 61.83 | 60.38 | 61.65 | 946,451 | +0.83(+1.36%) |
Feb 07, 2022 | 60.88 | 61.15 | 60.67 | 60.82 | 789,626 | +0.33(+0.54%) |
Feb 04, 2022 | 59.61 | 60.91 | 59.35 | 60.49 | 550,819 | +0.48(+0.80%) |
Feb 03, 2022 | 60.05 | 60.01 | 402,436 | -0.74(-1.22%) | ||
Feb 02, 2022 | 59.84 | 60.85 | 59.67 | 60.75 | 706,254 | +1.17(+1.96%) |