Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.62 | 63.94 | 62.10 | 62.34 | 1,153,823 | -1.73(-2.69%) |
Apr 28, 2022 | 64.07 | 64.21 | 63.22 | 64.07 | 871,639 | +0.47(+0.73%) |
Apr 27, 2022 | 63.24 | 64.22 | 62.89 | 63.60 | 585,734 | +0.66(+1.06%) |
Apr 26, 2022 | 63.68 | 64.38 | 62.92 | 62.94 | 620,594 | -1.23(-1.92%) |
Apr 25, 2022 | 63.70 | 64.31 | 62.42 | 64.17 | 998,119 | -0.03(-0.05%) |
Apr 22, 2022 | 65.74 | 65.87 | 64.17 | 64.20 | 856,610 | -1.93(-2.93%) |
Apr 21, 2022 | 66.96 | 67.66 | 66.07 | 66.13 | 1,003,112 | -0.69(-1.04%) |
Apr 20, 2022 | 65.47 | 66.91 | 65.31 | 66.82 | 1,297,588 | +1.67(+2.56%) |
Apr 19, 2022 | 65.06 | 65.36 | 64.46 | 65.16 | 872,762 | +0.18(+0.27%) |
Apr 18, 2022 | 64.26 | 65.16 | 64.26 | 64.98 | 695,570 | +0.35(+0.54%) |
Apr 14, 2022 | 64.31 | 64.90 | 64.31 | 64.63 | 544,544 | +0.39(+0.60%) |
Apr 13, 2022 | 63.79 | 64.41 | 63.50 | 64.24 | 634,176 | +0.25(+0.39%) |
Apr 12, 2022 | 64.14 | 64.73 | 63.78 | 64.00 | 560,274 | -0.15(-0.23%) |
Apr 11, 2022 | 63.93 | 64.63 | 63.93 | 64.15 | 527,713 | +0.23(+0.36%) |
Apr 08, 2022 | 63.25 | 64.11 | 63.09 | 63.92 | 688,352 | +0.86(+1.37%) |
Apr 07, 2022 | 63.60 | 63.60 | 62.27 | 63.05 | 1,096,488 | +0.20(+0.32%) |
Apr 06, 2022 | 62.67 | 63.43 | 62.46 | 62.86 | 891,368 | +0.06(+0.09%) |
Apr 05, 2022 | 63.35 | 64.00 | 62.61 | 62.80 | 1,140,947 | -0.56(-0.88%) |
Apr 04, 2022 | 64.48 | 64.65 | 63.26 | 63.35 | 687,551 | -1.39(-2.15%) |
Apr 01, 2022 | 65.17 | 65.25 | 64.41 | 64.74 | 643,836 | +0.44(+0.68%) |
Mar 31, 2022 | 64.84 | 65.43 | 64.26 | 64.30 | 813,608 | -0.70(-1.08%) |
Mar 30, 2022 | 65.29 | 65.39 | 64.63 | 65.01 | 449,905 | -0.09(-0.14%) |
Mar 29, 2022 | 65.47 | 65.47 | 64.60 | 65.10 | 630,835 | +0.28(+0.43%) |
Mar 28, 2022 | 64.71 | 64.95 | 64.11 | 64.82 | 751,908 | -0.16(-0.24%) |
Mar 25, 2022 | 64.14 | 65.01 | 63.98 | 64.98 | 1,061,174 | +0.88(+1.38%) |
Mar 24, 2022 | 63.59 | 64.25 | 63.43 | 64.10 | 746,806 | +0.70(+1.11%) |
Mar 23, 2022 | 63.88 | 64.10 | 63.38 | 63.39 | 469,694 | -0.62(-0.98%) |
Mar 22, 2022 | 63.69 | 64.38 | 63.52 | 64.02 | 807,185 | +0.54(+0.84%) |
Mar 21, 2022 | 63.15 | 63.53 | 62.72 | 63.48 | 1,009,677 | +0.72(+1.15%) |
Mar 18, 2022 | 63.21 | 63.21 | 61.89 | 62.76 | 2,810,652 | -0.54(-0.85%) |
Mar 17, 2022 | 62.39 | 63.29 | 61.98 | 63.29 | 988,742 | +0.49(+0.77%) |
Mar 16, 2022 | 62.30 | 62.84 | 61.80 | 62.81 | 1,538,433 | +0.63(+1.02%) |
Mar 15, 2022 | 61.64 | 62.19 | 61.19 | 62.17 | 929,699 | +0.99(+1.62%) |
Mar 14, 2022 | 61.41 | 61.80 | 60.71 | 61.18 | 721,648 | +0.78(+1.30%) |
Mar 11, 2022 | 60.74 | 61.38 | 60.28 | 60.40 | 653,614 | -0.02(-0.03%) |
Mar 10, 2022 | 59.88 | 60.71 | 60.42 | 969,360 | -0.13(-0.21%) | |
Mar 09, 2022 | 60.97 | 61.84 | 60.50 | 60.54 | 907,382 | +0.96(+1.62%) |
Mar 08, 2022 | 59.96 | 60.71 | 59.28 | 59.58 | 1,127,817 | +0.38(+0.64%) |
Mar 07, 2022 | 59.81 | 60.21 | 59.20 | 59.21 | 1,020,797 | -1.19(-1.97%) |
Mar 04, 2022 | 59.64 | 60.51 | 59.46 | 60.40 | 664,174 | -0.65(-1.07%) |
Mar 03, 2022 | 61.02 | 61.42 | 60.52 | 61.05 | 423,215 | +0.05(+0.08%) |
Mar 02, 2022 | 59.95 | 61.39 | 59.90 | 61.00 | 700,916 | +1.77(+2.98%) |
Mar 01, 2022 | 60.53 | 60.74 | 59.01 | 59.23 | 976,441 | -1.62(-2.66%) |
Feb 28, 2022 | 59.54 | 61.00 | 59.54 | 60.85 | 971,310 | -0.49(-0.79%) |
Feb 25, 2022 | 59.18 | 61.44 | 60.44 | 61.34 | 1,072,878 | +2.81(+4.80%) |
Feb 24, 2022 | 58.06 | 58.65 | 57.10 | 58.53 | 1,059,229 | -1.14(-1.91%) |
Feb 23, 2022 | 60.85 | 61.14 | 59.47 | 59.67 | 681,204 | -0.85(-1.41%) |
Feb 22, 2022 | 61.16 | 61.27 | 60.11 | 60.52 | 668,598 | -0.52(-0.86%) |
Feb 18, 2022 | 61.05 | 0 | +0.59(+0.98%) | |||
Feb 17, 2022 | 60.89 | 61.18 | 60.30 | 60.45 | 580,657 | -1.05(-1.71%) |
Feb 16, 2022 | 60.65 | 61.58 | 60.15 | 61.50 | 687,516 | +0.60(+0.99%) |
Feb 15, 2022 | 61.03 | 61.46 | 60.61 | 60.90 | 636,750 | +0.32(+0.52%) |
Feb 14, 2022 | 61.34 | 61.50 | 59.93 | 60.58 | 1,016,922 | -0.51(-0.83%) |
Feb 11, 2022 | 61.36 | 62.17 | 60.83 | 61.09 | 1,022,375 | -0.46(-0.74%) |
Feb 10, 2022 | 60.46 | 61.89 | 60.46 | 61.54 | 1,172,896 | +0.52(+0.84%) |
Feb 09, 2022 | 61.47 | 61.55 | 60.97 | 61.03 | 489,712 | -0.17(-0.28%) |
Feb 08, 2022 | 60.75 | 61.48 | 60.66 | 61.20 | 760,540 | +0.91(+1.51%) |
Feb 07, 2022 | 61.21 | 62.62 | 59.96 | 60.28 | 889,518 | -0.44(-0.72%) |
Feb 04, 2022 | 60.46 | 61.31 | 60.26 | 60.72 | 596,100 | +0.17(+0.28%) |
Feb 03, 2022 | 61.20 | 60.41 | 60.55 | 483,341 | -0.29(-0.47%) | |
Feb 02, 2022 | 59.98 | 60.91 | 59.96 | 60.84 | 651,419 | +0.80(+1.34%) |