Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.93 | 63.14 | 61.14 | 61.29 | 1,181,985 | -2.22(-3.50%) |
Apr 28, 2022 | 63.77 | 64.29 | 62.66 | 63.51 | 1,109,944 | +0.09(+0.14%) |
Apr 27, 2022 | 63.86 | 63.92 | 62.38 | 63.42 | 1,006,362 | -0.09(-0.14%) |
Apr 26, 2022 | 65.26 | 65.52 | 63.51 | 63.51 | 948,006 | -2.01(-3.06%) |
Apr 25, 2022 | 64.34 | 65.86 | 63.84 | 65.52 | 1,121,899 | +0.04(+0.06%) |
Apr 22, 2022 | 68.18 | 68.18 | 65.32 | 65.48 | 624,966 | -2.71(-3.98%) |
Apr 21, 2022 | 68.10 | 69.98 | 67.80 | 68.19 | 906,788 | +0.71(+1.05%) |
Apr 20, 2022 | 66.79 | 68.03 | 66.74 | 67.48 | 782,365 | +0.21(+0.31%) |
Apr 19, 2022 | 67.24 | 68.37 | 66.57 | 67.28 | 1,342,510 | +0.27(+0.40%) |
Apr 18, 2022 | 67.11 | 67.46 | 66.64 | 67.01 | 870,870 | -0.50(-0.74%) |
Apr 14, 2022 | 68.00 | 68.53 | 67.01 | 67.51 | 682,779 | -0.23(-0.33%) |
Apr 13, 2022 | 66.65 | 68.03 | 66.54 | 67.74 | 832,582 | +1.34(+2.01%) |
Apr 12, 2022 | 67.80 | 68.26 | 66.36 | 66.40 | 1,243,264 | -1.34(-1.97%) |
Apr 11, 2022 | 68.21 | 68.63 | 67.12 | 67.74 | 1,060,329 | -0.41(-0.61%) |
Apr 08, 2022 | 67.42 | 68.61 | 67.42 | 68.15 | 1,344,840 | +0.52(+0.77%) |
Apr 07, 2022 | 67.50 | 68.14 | 66.71 | 67.63 | 787,747 | -0.23(-0.33%) |
Apr 06, 2022 | 68.08 | 68.45 | 67.63 | 67.86 | 2,184,512 | -0.53(-0.78%) |
Apr 05, 2022 | 68.52 | 69.06 | 67.39 | 68.39 | 899,196 | -0.22(-0.32%) |
Apr 04, 2022 | 69.04 | 69.15 | 67.93 | 68.60 | 1,711,654 | -0.30(-0.44%) |
Apr 01, 2022 | 68.71 | 69.37 | 67.67 | 68.91 | 923,338 | +0.24(+0.34%) |
Mar 31, 2022 | 68.83 | 69.19 | 67.89 | 68.67 | 1,689,437 | +0.09(+0.13%) |
Mar 30, 2022 | 66.36 | 68.67 | 65.99 | 68.58 | 2,306,093 | +2.33(+3.52%) |
Mar 29, 2022 | 65.16 | 66.43 | 64.70 | 66.25 | 866,583 | +0.95(+1.46%) |
Mar 28, 2022 | 65.27 | 65.73 | 64.69 | 65.30 | 754,301 | -0.14(-0.21%) |
Mar 25, 2022 | 64.78 | 65.88 | 64.76 | 65.44 | 651,213 | +0.57(+0.88%) |
Mar 24, 2022 | 64.89 | 65.39 | 63.91 | 64.87 | 1,817,197 | +0.46(+0.72%) |
Mar 23, 2022 | 63.45 | 65.47 | 63.01 | 64.41 | 2,644,406 | +1.01(+1.60%) |
Mar 22, 2022 | 60.37 | 63.64 | 60.04 | 63.39 | 1,816,513 | +3.29(+5.48%) |
Mar 21, 2022 | 58.93 | 60.41 | 58.91 | 60.10 | 1,876,584 | +1.17(+1.99%) |
Mar 18, 2022 | 58.12 | 58.99 | 57.40 | 58.93 | 925,552 | +0.72(+1.23%) |
Mar 17, 2022 | 57.81 | 58.43 | 57.30 | 58.21 | 685,902 | +0.05(+0.08%) |
Mar 16, 2022 | 57.42 | 58.53 | 56.98 | 58.16 | 929,033 | +1.35(+2.37%) |
Mar 15, 2022 | 56.36 | 57.17 | 55.79 | 56.81 | 821,648 | +0.47(+0.84%) |
Mar 14, 2022 | 56.71 | 57.32 | 56.05 | 56.34 | 1,714,238 | -0.41(-0.73%) |
Mar 11, 2022 | 57.05 | 57.31 | 56.29 | 56.76 | 1,205,427 | +0.24(+0.42%) |
Mar 10, 2022 | 55.78 | 56.58 | 55.72 | 56.52 | 1,128,944 | -0.19(-0.33%) |
Mar 09, 2022 | 56.27 | 57.14 | 56.09 | 56.71 | 922,528 | +1.41(+2.54%) |
Mar 08, 2022 | 55.98 | 56.72 | 54.74 | 55.30 | 1,768,482 | -0.52(-0.93%) |
Mar 07, 2022 | 57.14 | 57.29 | 55.49 | 55.82 | 1,957,163 | -1.86(-3.22%) |
Mar 04, 2022 | 58.47 | 58.47 | 56.92 | 57.68 | 2,055,903 | -1.00(-1.71%) |
Mar 03, 2022 | 59.64 | 60.28 | 58.33 | 58.68 | 1,492,579 | -0.97(-1.63%) |
Mar 02, 2022 | 57.95 | 60.19 | 57.95 | 59.66 | 1,229,178 | +1.63(+2.81%) |
Mar 01, 2022 | 59.57 | 59.95 | 57.55 | 58.02 | 1,630,497 | -1.69(-2.83%) |
Feb 28, 2022 | 60.59 | 61.41 | 58.99 | 59.71 | 3,046,703 | -1.97(-3.19%) |
Feb 25, 2022 | 61.59 | 62.04 | 59.99 | 61.68 | 1,174,814 | -0.08(-0.13%) |
Feb 24, 2022 | 58.75 | 62.30 | 58.64 | 61.76 | 1,524,434 | +1.75(+2.92%) |
Feb 23, 2022 | 61.50 | 61.50 | 59.96 | 60.01 | 1,680,124 | -0.83(-1.36%) |
Feb 22, 2022 | 61.93 | 62.05 | 60.71 | 60.84 | 905,399 | -1.14(-1.84%) |
Feb 18, 2022 | 61.98 | 0 | +0.05(+0.08%) | |||
Feb 17, 2022 | 61.75 | 62.36 | 60.99 | 61.93 | 1,072,484 | -0.34(-0.55%) |
Feb 16, 2022 | 62.07 | 62.62 | 61.72 | 62.27 | 1,547,374 | +0.04(+0.06%) |
Feb 15, 2022 | 61.73 | 62.76 | 61.73 | 62.23 | 741,220 | +0.98(+1.61%) |
Feb 14, 2022 | 61.42 | 62.02 | 60.74 | 61.25 | 2,391,204 | -0.17(-0.27%) |
Feb 11, 2022 | 62.03 | 62.39 | 60.75 | 61.42 | 959,917 | -0.63(-1.01%) |
Feb 10, 2022 | 61.25 | 62.73 | 61.25 | 62.05 | 1,369,743 | +0.20(+0.32%) |
Feb 09, 2022 | 61.24 | 62.05 | 60.92 | 61.85 | 1,204,495 | +1.06(+1.75%) |
Feb 08, 2022 | 60.76 | 61.11 | 60.23 | 60.79 | 1,649,119 | -0.02(-0.03%) |
Feb 07, 2022 | 59.32 | 60.85 | 59.32 | 60.81 | 496,994 | +1.01(+1.69%) |
Feb 04, 2022 | 58.73 | 60.29 | 58.17 | 59.79 | 713,765 | +0.94(+1.60%) |
Feb 03, 2022 | 59.12 | 58.65 | 58.85 | 1,042,801 | -0.72(-1.21%) | |
Feb 02, 2022 | 59.35 | 59.88 | 58.43 | 59.57 | 1,120,380 | +0.40(+0.68%) |