Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.49 | 60.75 | 58.85 | 59.07 | 7,267,713 | -1.99(-3.25%) |
Apr 28, 2022 | 60.10 | 61.41 | 59.46 | 61.05 | 4,395,019 | +1.80(+3.04%) |
Apr 27, 2022 | 59.19 | 59.77 | 58.53 | 59.25 | 7,782,692 | +0.05(+0.08%) |
Apr 26, 2022 | 60.39 | 60.97 | 59.20 | 59.20 | 5,959,364 | -1.90(-3.11%) |
Apr 25, 2022 | 60.04 | 61.15 | 59.06 | 61.10 | 6,568,830 | +0.66(+1.08%) |
Apr 22, 2022 | 62.01 | 63.01 | 60.37 | 60.45 | 5,628,095 | -3.11(-4.90%) |
Apr 21, 2022 | 65.16 | 65.82 | 63.37 | 63.56 | 8,107,930 | -0.81(-1.26%) |
Apr 20, 2022 | 63.86 | 65.00 | 63.79 | 64.37 | 8,240,390 | +1.30(+2.06%) |
Apr 19, 2022 | 60.31 | 63.26 | 60.18 | 63.07 | 9,358,442 | +2.88(+4.79%) |
Apr 18, 2022 | 60.17 | 60.83 | 59.86 | 60.19 | 4,691,187 | -0.26(-0.43%) |
Apr 14, 2022 | 61.55 | 62.07 | 60.31 | 60.45 | 6,755,034 | -0.95(-1.55%) |
Apr 13, 2022 | 60.79 | 61.69 | 60.49 | 61.40 | 6,336,365 | +0.84(+1.38%) |
Apr 12, 2022 | 60.15 | 61.73 | 60.09 | 60.56 | 6,093,844 | +0.93(+1.57%) |
Apr 11, 2022 | 59.74 | 61.07 | 59.54 | 59.63 | 6,463,438 | +0.29(+0.49%) |
Apr 08, 2022 | 59.05 | 60.06 | 58.68 | 59.34 | 7,889,268 | +0.22(+0.38%) |
Apr 07, 2022 | 57.80 | 59.51 | 57.32 | 59.12 | 7,934,396 | +0.77(+1.32%) |
Apr 06, 2022 | 58.71 | 58.88 | 57.62 | 58.34 | 8,965,160 | -1.14(-1.91%) |
Apr 05, 2022 | 58.21 | 59.84 | 58.00 | 59.48 | 6,359,936 | -0.35(-0.58%) |
Apr 04, 2022 | 58.61 | 60.05 | 58.26 | 59.83 | 6,074,292 | +1.14(+1.94%) |
Apr 01, 2022 | 58.53 | 58.84 | 57.86 | 58.69 | 5,977,812 | +0.30(+0.51%) |
Mar 31, 2022 | 59.38 | 59.96 | 58.31 | 58.39 | 10,667,429 | -1.37(-2.29%) |
Mar 30, 2022 | 61.09 | 61.46 | 59.60 | 59.76 | 8,234,263 | -2.23(-3.59%) |
Mar 29, 2022 | 60.38 | 62.16 | 60.37 | 61.99 | 10,179,756 | +2.23(+3.73%) |
Mar 28, 2022 | 58.22 | 59.77 | 58.18 | 59.76 | 10,807,147 | +0.68(+1.16%) |
Mar 25, 2022 | 58.55 | 59.22 | 57.87 | 59.08 | 10,490,059 | +1.18(+2.03%) |
Mar 24, 2022 | 57.57 | 58.15 | 56.85 | 57.90 | 8,956,378 | +0.57(+0.99%) |
Mar 23, 2022 | 58.45 | 58.54 | 57.28 | 57.33 | 8,549,440 | -1.59(-2.70%) |
Mar 22, 2022 | 59.21 | 60.05 | 58.78 | 58.92 | 14,145,807 | +0.13(+0.23%) |
Mar 21, 2022 | 60.56 | 60.56 | 58.29 | 58.79 | 7,617,903 | -1.40(-2.32%) |
Mar 18, 2022 | 59.76 | 60.35 | 59.03 | 60.19 | 12,167,577 | +0.18(+0.31%) |
Mar 17, 2022 | 59.64 | 60.47 | 59.23 | 60.00 | 8,444,105 | -0.28(-0.46%) |
Mar 16, 2022 | 60.17 | 61.35 | 59.33 | 60.28 | 8,588,026 | +0.79(+1.33%) |
Mar 15, 2022 | 59.53 | 60.56 | 59.15 | 59.49 | 6,660,181 | +0.45(+0.77%) |
Mar 14, 2022 | 59.32 | 59.85 | 58.75 | 59.04 | 5,072,447 | -0.17(-0.29%) |
Mar 11, 2022 | 60.05 | 60.25 | 59.05 | 59.21 | 5,499,130 | -0.60(-1.00%) |
Mar 10, 2022 | 57.66 | 59.84 | 57.42 | 59.81 | 6,026,691 | +0.83(+1.41%) |
Mar 09, 2022 | 59.47 | 60.39 | 58.94 | 58.98 | 5,990,013 | +1.15(+1.98%) |
Mar 08, 2022 | 56.07 | 58.88 | 55.83 | 57.83 | 12,400,019 | +1.61(+2.86%) |
Mar 07, 2022 | 60.19 | 60.33 | 55.97 | 56.22 | 11,877,513 | -4.06(-6.73%) |
Mar 04, 2022 | 62.58 | 62.84 | 59.95 | 60.28 | 9,307,625 | -3.06(-4.82%) |
Mar 03, 2022 | 63.65 | 63.73 | 62.65 | 63.34 | 5,379,579 | -0.40(-0.62%) |
Mar 02, 2022 | 62.11 | 65.14 | 62.08 | 63.73 | 8,429,537 | +2.14(+3.47%) |
Mar 01, 2022 | 63.77 | 63.95 | 61.23 | 61.59 | 6,514,561 | -2.12(-3.33%) |
Feb 28, 2022 | 63.04 | 63.96 | 62.66 | 63.71 | 7,932,636 | -0.66(-1.02%) |
Feb 25, 2022 | 62.31 | 64.44 | 62.55 | 64.37 | 6,642,043 | +2.01(+3.23%) |
Feb 24, 2022 | 59.29 | 62.46 | 58.79 | 62.35 | 10,152,593 | +2.11(+3.50%) |
Feb 23, 2022 | 58.72 | 63.46 | 57.69 | 60.24 | 26,820,032 | -2.65(-4.21%) |
Feb 22, 2022 | 63.68 | 64.49 | 62.62 | 62.89 | 8,357,478 | -0.87(-1.36%) |
Feb 18, 2022 | 63.76 | 0 | +0.94(+1.50%) | |||
Feb 17, 2022 | 63.87 | 64.44 | 62.52 | 62.82 | 6,837,831 | -1.86(-2.88%) |
Feb 16, 2022 | 65.93 | 66.36 | 63.86 | 64.68 | 6,019,124 | -1.73(-2.60%) |
Feb 15, 2022 | 65.99 | 66.62 | 65.79 | 66.40 | 6,716,712 | +0.87(+1.32%) |
Feb 14, 2022 | 66.31 | 66.52 | 65.16 | 65.54 | 6,714,338 | -0.68(-1.03%) |
Feb 11, 2022 | 67.91 | 68.14 | 66.02 | 66.22 | 4,987,638 | -1.87(-2.75%) |
Feb 10, 2022 | 67.60 | 69.13 | 67.51 | 68.09 | 4,000,453 | -0.80(-1.16%) |
Feb 09, 2022 | 68.44 | 69.51 | 68.31 | 68.89 | 4,193,124 | +1.24(+1.84%) |
Feb 08, 2022 | 66.56 | 67.92 | 66.24 | 67.65 | 4,648,841 | +1.05(+1.57%) |
Feb 07, 2022 | 66.83 | 67.33 | 65.87 | 66.60 | 4,946,509 | +0.16(+0.25%) |
Feb 04, 2022 | 66.51 | 67.01 | 65.51 | 66.44 | 5,197,358 | -0.61(-0.90%) |
Feb 03, 2022 | 68.66 | 66.90 | 67.04 | 6,041,534 | -2.13(-3.08%) | |
Feb 02, 2022 | 69.83 | 70.24 | 68.54 | 69.17 | 5,623,517 | -0.74(-1.06%) |