Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.93 | 64.05 | 63.03 | 63.09 | 2,649,044 | -0.97(-1.51%) |
Apr 28, 2022 | 63.76 | 64.29 | 63.17 | 64.05 | 1,891,499 | +0.50(+0.78%) |
Apr 27, 2022 | 63.55 | 64.49 | 63.41 | 63.56 | 3,594,036 | +0.69(+1.10%) |
Apr 26, 2022 | 63.86 | 64.03 | 62.86 | 62.86 | 2,282,351 | -0.92(-1.44%) |
Apr 25, 2022 | 63.44 | 63.97 | 62.70 | 63.79 | 2,148,973 | -0.06(-0.10%) |
Apr 22, 2022 | 64.24 | 64.66 | 63.82 | 63.85 | 2,626,242 | -0.36(-0.56%) |
Apr 21, 2022 | 63.47 | 64.63 | 63.16 | 64.21 | 2,099,672 | +0.71(+1.12%) |
Apr 20, 2022 | 62.59 | 63.53 | 62.49 | 63.50 | 2,507,366 | +0.60(+0.95%) |
Apr 19, 2022 | 62.49 | 63.15 | 62.28 | 62.90 | 2,242,860 | +0.63(+1.01%) |
Apr 18, 2022 | 62.58 | 62.80 | 62.08 | 62.27 | 1,032,434 | -0.24(-0.38%) |
Apr 14, 2022 | 62.81 | 63.03 | 62.38 | 62.51 | 1,645,703 | -0.07(-0.12%) |
Apr 13, 2022 | 62.39 | 62.63 | 61.81 | 62.59 | 1,313,306 | +0.01(+0.01%) |
Apr 12, 2022 | 62.35 | 62.90 | 61.89 | 62.58 | 1,931,303 | +0.08(+0.13%) |
Apr 11, 2022 | 62.34 | 62.87 | 61.96 | 62.50 | 2,185,732 | +0.28(+0.44%) |
Apr 08, 2022 | 62.16 | 62.48 | 61.07 | 62.22 | 2,263,923 | +0.39(+0.63%) |
Apr 07, 2022 | 61.21 | 61.87 | 61.03 | 61.83 | 1,898,345 | +0.54(+0.89%) |
Apr 06, 2022 | 60.57 | 61.56 | 60.37 | 61.29 | 2,584,860 | +0.70(+1.16%) |
Apr 05, 2022 | 59.91 | 61.23 | 59.91 | 60.59 | 2,059,968 | +0.44(+0.74%) |
Apr 04, 2022 | 60.14 | 60.44 | 59.07 | 60.15 | 1,461,345 | -0.28(-0.46%) |
Apr 01, 2022 | 59.64 | 60.48 | 59.22 | 60.42 | 2,187,805 | +1.03(+1.74%) |
Mar 31, 2022 | 59.02 | 59.78 | 58.94 | 59.39 | 2,126,064 | +0.39(+0.66%) |
Mar 30, 2022 | 58.98 | 59.05 | 58.43 | 59.01 | 1,714,850 | +0.20(+0.34%) |
Mar 29, 2022 | 58.44 | 58.82 | 58.24 | 58.80 | 1,844,144 | +0.82(+1.41%) |
Mar 28, 2022 | 57.93 | 57.99 | 57.36 | 57.98 | 1,545,650 | +0.13(+0.22%) |
Mar 25, 2022 | 57.01 | 57.87 | 56.82 | 57.85 | 1,748,663 | +0.95(+1.67%) |
Mar 24, 2022 | 56.65 | 57.27 | 56.46 | 56.91 | 1,973,941 | +0.19(+0.34%) |
Mar 23, 2022 | 56.73 | 57.42 | 56.59 | 56.71 | 2,766,152 | +0.46(+0.82%) |
Mar 22, 2022 | 56.22 | 56.52 | 55.75 | 56.25 | 2,092,557 | +0.12(+0.21%) |
Mar 21, 2022 | 56.27 | 56.92 | 55.86 | 56.13 | 2,540,580 | +0.17(+0.31%) |
Mar 18, 2022 | 56.25 | 56.52 | 55.46 | 55.96 | 4,824,768 | -0.26(-0.46%) |
Mar 17, 2022 | 56.39 | 56.58 | 55.96 | 56.22 | 2,347,071 | +0.07(+0.13%) |
Mar 16, 2022 | 56.31 | 56.84 | 55.40 | 56.14 | 2,672,347 | -0.33(-0.59%) |
Mar 15, 2022 | 55.66 | 56.64 | 55.49 | 56.47 | 3,067,358 | +0.99(+1.78%) |
Mar 14, 2022 | 55.35 | 55.92 | 54.83 | 55.49 | 2,918,018 | +0.37(+0.67%) |
Mar 11, 2022 | 56.14 | 56.74 | 55.09 | 55.12 | 3,142,937 | -1.07(-1.90%) |
Mar 10, 2022 | 56.86 | 55.87 | 56.19 | 2,876,554 | -1.09(-1.90%) | |
Mar 09, 2022 | 58.33 | 58.83 | 57.19 | 57.27 | 2,309,250 | -0.41(-0.70%) |
Mar 08, 2022 | 60.48 | 61.01 | 57.65 | 57.68 | 3,785,792 | -3.05(-5.02%) |
Mar 07, 2022 | 59.43 | 61.31 | 58.83 | 60.73 | 4,293,919 | +0.91(+1.52%) |
Mar 04, 2022 | 58.92 | 59.95 | 58.56 | 59.82 | 2,957,575 | +0.20(+0.34%) |
Mar 03, 2022 | 58.78 | 60.04 | 58.46 | 59.61 | 2,702,441 | +1.02(+1.74%) |
Mar 02, 2022 | 57.96 | 58.93 | 57.61 | 58.59 | 2,474,784 | +0.26(+0.44%) |
Mar 01, 2022 | 58.73 | 58.99 | 57.85 | 58.33 | 2,503,719 | -0.55(-0.94%) |
Feb 28, 2022 | 59.16 | 59.68 | 58.35 | 58.89 | 3,465,379 | -1.07(-1.78%) |
Feb 25, 2022 | 58.60 | 60.09 | 58.60 | 59.95 | 2,396,004 | +1.73(+2.96%) |
Feb 24, 2022 | 60.11 | 60.37 | 57.53 | 58.23 | 4,615,314 | -2.45(-4.03%) |
Feb 23, 2022 | 60.59 | 61.04 | 60.26 | 60.68 | 3,277,618 | +0.32(+0.53%) |
Feb 22, 2022 | 60.28 | 60.63 | 59.79 | 60.36 | 3,145,339 | +0.05(+0.08%) |
Feb 18, 2022 | 60.31 | 0 | +1.12(+1.90%) | |||
Feb 17, 2022 | 58.78 | 59.31 | 58.38 | 59.19 | 2,882,067 | +0.47(+0.81%) |
Feb 16, 2022 | 59.15 | 59.84 | 58.37 | 58.71 | 3,174,979 | -0.25(-0.42%) |
Feb 15, 2022 | 59.11 | 59.63 | 58.69 | 58.96 | 3,039,112 | -0.15(-0.25%) |
Feb 14, 2022 | 58.55 | 59.34 | 57.75 | 59.11 | 3,648,090 | +0.82(+1.41%) |
Feb 11, 2022 | 57.53 | 58.73 | 57.23 | 58.28 | 3,866,407 | +0.25(+0.42%) |
Feb 10, 2022 | 57.29 | 59.24 | 56.78 | 58.04 | 5,776,945 | +1.75(+3.11%) |
Feb 09, 2022 | 56.28 | 56.58 | 55.94 | 56.28 | 2,949,054 | -0.04(-0.06%) |
Feb 08, 2022 | 56.58 | 56.73 | 56.02 | 56.32 | 2,357,021 | -0.06(-0.11%) |
Feb 07, 2022 | 56.44 | 56.58 | 55.80 | 56.38 | 2,106,419 | +0.17(+0.31%) |
Feb 04, 2022 | 57.68 | 57.85 | 56.19 | 56.21 | 3,669,106 | -1.73(-2.98%) |
Feb 03, 2022 | 58.07 | 57.94 | 1,958,456 | +0.07(+0.13%) | ||
Feb 02, 2022 | 57.59 | 58.21 | 57.45 | 57.86 | 3,047,046 | +0.15(+0.25%) |