Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.89 | 65.93 | 62.53 | 62.77 | 5,036,352 | -2.87(-4.37%) |
Apr 28, 2022 | 63.34 | 66.40 | 62.34 | 65.64 | 5,052,676 | +3.65(+5.89%) |
Apr 27, 2022 | 61.16 | 63.89 | 60.98 | 61.99 | 5,519,850 | -0.75(-1.20%) |
Apr 26, 2022 | 64.62 | 64.83 | 62.71 | 62.74 | 5,279,273 | -2.82(-4.30%) |
Apr 25, 2022 | 63.29 | 65.67 | 63.10 | 65.56 | 5,109,912 | +1.95(+3.07%) |
Apr 22, 2022 | 64.99 | 65.32 | 63.49 | 63.61 | 4,935,597 | -1.49(-2.29%) |
Apr 21, 2022 | 67.43 | 68.24 | 64.72 | 65.10 | 4,062,066 | -1.47(-2.21%) |
Apr 20, 2022 | 67.09 | 68.23 | 66.30 | 66.57 | 3,907,132 | +0.24(+0.36%) |
Apr 19, 2022 | 64.98 | 66.60 | 64.50 | 66.33 | 4,130,053 | +1.60(+2.47%) |
Apr 18, 2022 | 62.58 | 65.67 | 62.58 | 64.73 | 7,019,345 | +1.94(+3.10%) |
Apr 14, 2022 | 64.54 | 64.58 | 62.70 | 62.79 | 4,287,235 | -1.48(-2.31%) |
Apr 13, 2022 | 63.34 | 64.47 | 62.83 | 64.27 | 3,916,846 | +1.24(+1.97%) |
Apr 12, 2022 | 64.55 | 65.19 | 62.67 | 63.03 | 3,408,689 | -0.33(-0.52%) |
Apr 11, 2022 | 63.04 | 64.18 | 62.76 | 63.36 | 4,427,092 | -0.49(-0.77%) |
Apr 08, 2022 | 65.09 | 65.34 | 63.65 | 63.85 | 4,356,910 | -1.80(-2.74%) |
Apr 07, 2022 | 65.70 | 66.63 | 64.11 | 65.65 | 4,839,202 | -0.09(-0.13%) |
Apr 06, 2022 | 66.38 | 67.53 | 65.65 | 65.73 | 7,576,093 | -1.74(-2.58%) |
Apr 05, 2022 | 70.84 | 71.37 | 67.36 | 67.48 | 6,215,717 | -4.13(-5.77%) |
Apr 04, 2022 | 71.55 | 72.65 | 70.78 | 71.61 | 3,583,005 | +0.39(+0.55%) |
Apr 01, 2022 | 72.85 | 73.16 | 70.46 | 71.21 | 4,535,353 | -1.13(-1.56%) |
Mar 31, 2022 | 73.92 | 74.47 | 72.22 | 72.34 | 4,997,754 | -1.20(-1.64%) |
Mar 30, 2022 | 75.99 | 76.29 | 73.20 | 73.54 | 4,489,294 | -3.26(-4.25%) |
Mar 29, 2022 | 75.90 | 77.11 | 75.28 | 76.80 | 4,673,646 | +2.24(+3.01%) |
Mar 28, 2022 | 72.06 | 74.71 | 72.06 | 74.56 | 3,988,774 | +0.28(+0.38%) |
Mar 25, 2022 | 74.56 | 74.74 | 73.18 | 74.28 | 3,357,881 | -0.50(-0.67%) |
Mar 24, 2022 | 71.68 | 74.89 | 71.38 | 74.78 | 5,571,433 | +3.76(+5.30%) |
Mar 23, 2022 | 73.09 | 73.40 | 70.87 | 71.02 | 9,932,307 | -2.52(-3.43%) |
Mar 22, 2022 | 73.63 | 74.79 | 73.31 | 73.54 | 3,957,191 | -0.17(-0.24%) |
Mar 21, 2022 | 74.01 | 74.67 | 72.43 | 73.71 | 5,400,691 | -0.69(-0.93%) |
Mar 18, 2022 | 72.13 | 74.59 | 71.37 | 74.41 | 8,534,125 | +1.80(+2.48%) |
Mar 17, 2022 | 71.15 | 72.67 | 71.06 | 72.61 | 3,848,304 | +0.65(+0.90%) |
Mar 16, 2022 | 69.78 | 72.04 | 68.86 | 71.96 | 6,608,438 | +3.01(+4.37%) |
Mar 15, 2022 | 66.29 | 69.15 | 66.21 | 68.95 | 6,061,030 | +3.36(+5.12%) |
Mar 14, 2022 | 66.18 | 67.09 | 64.67 | 65.59 | 6,115,350 | -0.88(-1.32%) |
Mar 11, 2022 | 68.31 | 68.94 | 66.33 | 66.47 | 3,665,402 | -0.78(-1.16%) |
Mar 10, 2022 | 66.71 | 67.68 | 65.95 | 67.25 | 3,747,537 | -0.99(-1.45%) |
Mar 09, 2022 | 68.26 | 69.16 | 67.35 | 68.24 | 6,971,143 | +2.26(+3.43%) |
Mar 08, 2022 | 62.89 | 67.89 | 61.86 | 65.97 | 8,329,445 | +3.26(+5.20%) |
Mar 07, 2022 | 65.35 | 66.04 | 62.65 | 62.71 | 6,936,022 | -2.52(-3.87%) |
Mar 04, 2022 | 65.59 | 66.24 | 64.29 | 65.23 | 4,607,877 | -1.23(-1.85%) |
Mar 03, 2022 | 67.86 | 67.94 | 65.87 | 66.47 | 4,498,837 | -0.67(-1.00%) |
Mar 02, 2022 | 65.89 | 68.07 | 65.71 | 67.14 | 7,633,589 | +1.77(+2.71%) |
Mar 01, 2022 | 67.51 | 67.99 | 64.75 | 65.37 | 7,610,802 | -2.34(-3.46%) |
Feb 28, 2022 | 68.54 | 69.05 | 66.38 | 67.71 | 7,819,328 | -1.75(-2.52%) |
Feb 25, 2022 | 68.46 | 69.57 | 68.06 | 69.46 | 7,736,605 | +0.86(+1.25%) |
Feb 24, 2022 | 64.98 | 68.78 | 64.09 | 68.60 | 11,202,098 | +0.92(+1.37%) |
Feb 23, 2022 | 70.12 | 70.84 | 67.50 | 67.68 | 4,701,383 | -1.43(-2.08%) |
Feb 22, 2022 | 68.28 | 70.46 | 68.01 | 69.11 | 5,209,102 | +0.01(+0.01%) |
Feb 18, 2022 | 69.10 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 71.23 | 71.55 | 68.15 | 68.27 | 5,066,940 | -4.15(-5.74%) |
Feb 16, 2022 | 71.47 | 72.75 | 70.79 | 72.43 | 4,277,986 | +0.50(+0.69%) |
Feb 15, 2022 | 69.88 | 72.17 | 69.85 | 71.93 | 4,106,068 | +3.64(+5.32%) |
Feb 14, 2022 | 68.95 | 70.43 | 67.38 | 68.29 | 3,963,961 | -0.13(-0.20%) |
Feb 11, 2022 | 71.89 | 72.56 | 67.90 | 68.43 | 6,047,857 | -3.45(-4.80%) |
Feb 10, 2022 | 72.99 | 75.42 | 71.42 | 71.88 | 6,743,782 | -3.36(-4.46%) |
Feb 09, 2022 | 73.59 | 75.32 | 71.83 | 75.24 | 7,611,996 | +2.87(+3.96%) |
Feb 08, 2022 | 70.58 | 72.65 | 70.26 | 72.37 | 5,205,041 | +1.72(+2.43%) |
Feb 07, 2022 | 70.69 | 71.73 | 69.78 | 70.65 | 5,561,587 | +0.45(+0.64%) |
Feb 04, 2022 | 69.17 | 71.27 | 67.57 | 70.20 | 7,708,971 | -0.95(-1.33%) |
Feb 03, 2022 | 74.02 | 70.89 | 71.15 | 8,709,700 | -4.67(-6.16%) | |
Feb 02, 2022 | 76.00 | 76.28 | 74.57 | 75.82 | 4,845,328 | +1.55(+2.09%) |