Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.72 | 60.98 | 59.07 | 59.29 | 7,240,286 | -1.99(-3.25%) |
Apr 28, 2022 | 60.33 | 61.64 | 59.69 | 61.28 | 4,378,433 | +1.81(+3.04%) |
Apr 27, 2022 | 59.42 | 60.00 | 58.75 | 59.48 | 7,753,321 | +0.05(+0.08%) |
Apr 26, 2022 | 60.62 | 61.20 | 59.43 | 59.43 | 5,936,875 | -1.91(-3.11%) |
Apr 25, 2022 | 60.27 | 61.38 | 59.28 | 61.33 | 6,544,040 | +0.66(+1.08%) |
Apr 22, 2022 | 62.24 | 63.25 | 60.60 | 60.68 | 5,606,856 | -3.13(-4.90%) |
Apr 21, 2022 | 65.41 | 66.07 | 63.61 | 63.80 | 8,077,332 | -0.81(-1.26%) |
Apr 20, 2022 | 64.10 | 65.24 | 64.03 | 64.61 | 8,209,292 | +1.31(+2.06%) |
Apr 19, 2022 | 60.54 | 63.50 | 60.40 | 63.31 | 9,323,124 | +2.89(+4.79%) |
Apr 18, 2022 | 60.39 | 61.06 | 60.09 | 60.41 | 4,673,483 | -0.26(-0.43%) |
Apr 14, 2022 | 61.79 | 62.30 | 60.54 | 60.68 | 6,729,542 | -0.96(-1.55%) |
Apr 13, 2022 | 61.02 | 61.93 | 60.72 | 61.63 | 6,312,453 | +0.84(+1.38%) |
Apr 12, 2022 | 60.38 | 61.96 | 60.32 | 60.79 | 6,070,847 | +0.94(+1.57%) |
Apr 11, 2022 | 59.97 | 61.30 | 59.77 | 59.85 | 6,439,046 | +0.29(+0.49%) |
Apr 08, 2022 | 59.27 | 60.29 | 58.90 | 59.56 | 7,859,495 | +0.22(+0.38%) |
Apr 07, 2022 | 58.01 | 59.74 | 57.54 | 59.34 | 7,904,453 | +0.77(+1.32%) |
Apr 06, 2022 | 58.93 | 59.11 | 57.84 | 58.57 | 8,931,327 | -1.14(-1.91%) |
Apr 05, 2022 | 58.43 | 60.07 | 58.22 | 59.71 | 6,335,935 | -0.35(-0.58%) |
Apr 04, 2022 | 58.84 | 60.27 | 58.48 | 60.06 | 6,051,369 | +1.14(+1.94%) |
Apr 01, 2022 | 58.75 | 59.06 | 58.08 | 58.91 | 5,955,253 | +0.30(+0.51%) |
Mar 31, 2022 | 59.60 | 60.19 | 58.53 | 58.61 | 10,627,171 | -1.37(-2.29%) |
Mar 30, 2022 | 61.32 | 61.69 | 59.82 | 59.99 | 8,203,188 | -2.24(-3.59%) |
Mar 29, 2022 | 60.61 | 62.39 | 60.60 | 62.22 | 10,141,340 | +2.24(+3.73%) |
Mar 28, 2022 | 58.44 | 60.00 | 58.40 | 59.99 | 10,766,363 | +0.69(+1.16%) |
Mar 25, 2022 | 58.77 | 59.44 | 58.09 | 59.30 | 10,450,471 | +1.18(+2.03%) |
Mar 24, 2022 | 57.79 | 58.37 | 57.06 | 58.12 | 8,922,578 | +0.57(+0.99%) |
Mar 23, 2022 | 58.67 | 58.76 | 57.49 | 57.55 | 8,517,176 | -1.60(-2.70%) |
Mar 22, 2022 | 59.44 | 60.28 | 59.00 | 59.15 | 14,092,423 | +0.14(+0.23%) |
Mar 21, 2022 | 60.79 | 60.79 | 58.51 | 59.01 | 7,589,155 | -1.40(-2.32%) |
Mar 18, 2022 | 59.99 | 60.58 | 59.25 | 60.41 | 12,121,659 | +0.18(+0.31%) |
Mar 17, 2022 | 59.86 | 60.69 | 59.46 | 60.23 | 8,412,238 | -0.28(-0.46%) |
Mar 16, 2022 | 60.39 | 61.58 | 59.56 | 60.51 | 8,555,616 | +0.79(+1.33%) |
Mar 15, 2022 | 59.76 | 60.79 | 59.38 | 59.72 | 6,635,047 | +0.45(+0.77%) |
Mar 14, 2022 | 59.54 | 60.08 | 58.97 | 59.26 | 5,053,305 | -0.17(-0.29%) |
Mar 11, 2022 | 60.28 | 60.48 | 59.27 | 59.44 | 5,478,377 | -0.60(-1.00%) |
Mar 10, 2022 | 57.88 | 60.07 | 57.64 | 60.04 | 6,003,947 | +0.83(+1.41%) |
Mar 09, 2022 | 59.70 | 60.62 | 59.17 | 59.20 | 5,967,407 | +1.15(+1.98%) |
Mar 08, 2022 | 56.28 | 59.11 | 56.04 | 58.05 | 12,353,223 | +1.62(+2.86%) |
Mar 07, 2022 | 60.41 | 60.56 | 56.18 | 56.44 | 11,832,690 | -4.07(-6.73%) |
Mar 04, 2022 | 62.81 | 63.07 | 60.17 | 60.51 | 9,272,500 | -3.07(-4.82%) |
Mar 03, 2022 | 63.89 | 63.97 | 62.89 | 63.58 | 5,359,278 | -0.40(-0.62%) |
Mar 02, 2022 | 62.35 | 65.39 | 62.32 | 63.97 | 8,397,725 | +2.15(+3.47%) |
Mar 01, 2022 | 64.01 | 64.19 | 61.46 | 61.83 | 6,489,976 | -2.13(-3.33%) |
Feb 28, 2022 | 63.28 | 64.21 | 62.90 | 63.96 | 7,902,699 | -0.66(-1.02%) |
Feb 25, 2022 | 62.54 | 64.68 | 62.78 | 64.61 | 6,616,977 | +2.02(+3.23%) |
Feb 24, 2022 | 59.51 | 62.69 | 59.01 | 62.59 | 10,114,279 | +2.12(+3.50%) |
Feb 23, 2022 | 58.94 | 63.70 | 57.91 | 60.47 | 26,718,816 | -2.66(-4.21%) |
Feb 22, 2022 | 63.92 | 64.74 | 62.86 | 63.13 | 8,325,938 | -0.87(-1.36%) |
Feb 18, 2022 | 64.00 | 0 | +0.95(+1.50%) | |||
Feb 17, 2022 | 64.11 | 64.68 | 62.76 | 63.06 | 6,812,026 | -1.87(-2.88%) |
Feb 16, 2022 | 66.18 | 66.61 | 64.10 | 64.92 | 5,996,409 | -1.73(-2.60%) |
Feb 15, 2022 | 66.24 | 66.87 | 66.04 | 66.65 | 6,691,364 | +0.87(+1.32%) |
Feb 14, 2022 | 66.56 | 66.77 | 65.41 | 65.78 | 6,689,000 | -0.69(-1.03%) |
Feb 11, 2022 | 68.16 | 68.40 | 66.27 | 66.47 | 4,968,815 | -1.88(-2.75%) |
Feb 10, 2022 | 67.85 | 69.39 | 67.77 | 68.35 | 3,985,356 | -0.80(-1.16%) |
Feb 09, 2022 | 68.70 | 69.77 | 68.57 | 69.15 | 4,177,300 | +1.25(+1.84%) |
Feb 08, 2022 | 66.81 | 68.17 | 66.50 | 67.90 | 4,631,296 | +1.05(+1.57%) |
Feb 07, 2022 | 67.08 | 67.58 | 66.12 | 66.85 | 4,927,841 | +0.16(+0.25%) |
Feb 04, 2022 | 66.77 | 67.27 | 65.76 | 66.69 | 5,177,743 | -0.61(-0.90%) |
Feb 03, 2022 | 68.92 | 67.15 | 67.30 | 6,018,734 | -2.14(-3.08%) | |
Feb 02, 2022 | 70.09 | 70.51 | 68.80 | 69.44 | 5,602,294 | -0.74(-1.06%) |