Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.37 | 69.17 | 67.10 | 67.20 | 6,178,857 | -0.40(-0.59%) |
Apr 28, 2022 | 67.14 | 67.95 | 66.43 | 67.60 | 4,243,451 | +1.06(+1.59%) |
Apr 27, 2022 | 66.98 | 67.98 | 66.38 | 66.54 | 5,871,504 | +0.00(+0.00%) |
Apr 26, 2022 | 67.37 | 68.21 | 66.53 | 66.54 | 5,601,012 | -0.44(-0.66%) |
Apr 25, 2022 | 65.54 | 68.28 | 65.42 | 66.98 | 9,918,705 | -1.76(-2.56%) |
Apr 22, 2022 | 65.71 | 69.80 | 65.13 | 68.74 | 13,872,106 | -2.34(-3.30%) |
Apr 21, 2022 | 74.92 | 75.09 | 70.21 | 71.09 | 17,156,508 | -5.10(-6.70%) |
Apr 20, 2022 | 75.99 | 76.60 | 74.86 | 76.19 | 7,293,708 | -0.25(-0.33%) |
Apr 19, 2022 | 77.31 | 78.25 | 76.24 | 76.44 | 6,763,671 | -2.36(-3.00%) |
Apr 18, 2022 | 78.92 | 79.68 | 78.50 | 78.80 | 5,975,499 | +0.60(+0.77%) |
Apr 14, 2022 | 77.25 | 78.68 | 77.02 | 78.20 | 6,149,008 | +0.43(+0.56%) |
Apr 13, 2022 | 76.84 | 77.78 | 76.21 | 77.77 | 6,915,622 | +1.66(+2.18%) |
Apr 12, 2022 | 75.85 | 77.26 | 75.22 | 76.11 | 5,292,683 | +1.07(+1.43%) |
Apr 11, 2022 | 76.80 | 77.41 | 74.09 | 75.04 | 5,765,703 | -0.72(-0.95%) |
Apr 08, 2022 | 75.57 | 76.23 | 75.08 | 75.75 | 4,549,308 | +1.01(+1.35%) |
Apr 07, 2022 | 73.68 | 75.28 | 73.36 | 74.75 | 6,533,434 | +1.37(+1.87%) |
Apr 06, 2022 | 74.20 | 75.07 | 73.02 | 73.37 | 7,457,074 | -0.30(-0.40%) |
Apr 05, 2022 | 75.06 | 76.36 | 73.24 | 73.67 | 8,353,211 | -1.28(-1.71%) |
Apr 04, 2022 | 77.04 | 77.23 | 73.64 | 74.95 | 7,592,318 | -1.41(-1.85%) |
Apr 01, 2022 | 72.68 | 76.59 | 72.64 | 76.36 | 8,438,996 | +3.07(+4.19%) |
Mar 31, 2022 | 73.69 | 74.85 | 73.29 | 73.29 | 7,713,441 | -0.47(-0.64%) |
Mar 30, 2022 | 72.68 | 73.98 | 72.62 | 73.76 | 5,429,437 | +1.30(+1.80%) |
Mar 29, 2022 | 69.90 | 72.49 | 69.31 | 72.46 | 7,174,927 | +0.38(+0.52%) |
Mar 28, 2022 | 71.83 | 72.76 | 71.74 | 72.08 | 5,307,614 | -0.75(-1.03%) |
Mar 25, 2022 | 71.42 | 72.88 | 71.21 | 72.83 | 4,053,764 | +0.66(+0.92%) |
Mar 24, 2022 | 73.33 | 74.00 | 71.86 | 72.17 | 7,683,588 | -0.63(-0.86%) |
Mar 23, 2022 | 70.40 | 72.80 | 70.40 | 72.79 | 9,256,168 | +2.66(+3.79%) |
Mar 22, 2022 | 70.58 | 70.76 | 68.87 | 70.14 | 6,593,474 | -0.25(-0.35%) |
Mar 21, 2022 | 68.99 | 71.35 | 68.89 | 70.39 | 7,680,234 | +2.16(+3.16%) |
Mar 18, 2022 | 67.31 | 68.63 | 66.83 | 68.23 | 27,046,926 | +0.60(+0.89%) |
Mar 17, 2022 | 67.64 | 68.80 | 67.19 | 67.63 | 8,899,403 | +0.65(+0.96%) |
Mar 16, 2022 | 67.40 | 67.70 | 65.41 | 66.98 | 10,331,875 | -0.70(-1.04%) |
Mar 15, 2022 | 66.52 | 68.68 | 66.23 | 67.68 | 10,615,110 | -0.34(-0.50%) |
Mar 14, 2022 | 68.87 | 69.06 | 66.76 | 68.02 | 11,184,236 | -2.91(-4.10%) |
Mar 11, 2022 | 69.52 | 71.58 | 69.28 | 70.93 | 7,380,748 | -0.36(-0.50%) |
Mar 10, 2022 | 71.05 | 70.49 | 71.29 | 11,693,438 | +1.21(+1.72%) | |
Mar 09, 2022 | 68.25 | 70.26 | 67.16 | 70.08 | 11,806,817 | -1.01(-1.41%) |
Mar 08, 2022 | 71.44 | 73.96 | 70.15 | 71.09 | 18,800,900 | -0.22(-0.31%) |
Mar 07, 2022 | 68.17 | 71.51 | 67.34 | 71.31 | 15,771,027 | +3.27(+4.81%) |
Mar 04, 2022 | 64.87 | 68.39 | 64.70 | 68.04 | 13,922,530 | +3.30(+5.09%) |
Mar 03, 2022 | 63.81 | 64.86 | 63.37 | 64.74 | 9,422,764 | +0.82(+1.28%) |
Mar 02, 2022 | 61.98 | 64.11 | 61.58 | 63.92 | 11,769,494 | +0.71(+1.13%) |
Mar 01, 2022 | 61.31 | 63.32 | 61.16 | 63.21 | 10,865,092 | +2.57(+4.24%) |
Feb 28, 2022 | 62.55 | 62.65 | 60.17 | 60.64 | 15,170,917 | -1.56(-2.50%) |
Feb 25, 2022 | 60.42 | 62.66 | 61.74 | 62.19 | 10,066,693 | +1.08(+1.77%) |
Feb 24, 2022 | 64.43 | 64.46 | 59.92 | 61.11 | 15,370,569 | -1.40(-2.24%) |
Feb 23, 2022 | 61.37 | 62.80 | 61.10 | 62.51 | 10,539,968 | +0.99(+1.61%) |
Feb 22, 2022 | 62.28 | 62.57 | 60.97 | 61.52 | 9,610,463 | -0.46(-0.74%) |
Feb 18, 2022 | 61.98 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.74 | 62.29 | 59.20 | 62.06 | 15,038,916 | +3.18(+5.40%) |
Feb 16, 2022 | 58.31 | 59.32 | 58.30 | 58.88 | 6,574,693 | +0.92(+1.58%) |
Feb 15, 2022 | 57.59 | 58.10 | 57.03 | 57.96 | 6,688,255 | -0.98(-1.66%) |
Feb 14, 2022 | 58.78 | 59.37 | 57.99 | 58.94 | 8,201,720 | +0.45(+0.77%) |
Feb 11, 2022 | 55.49 | 58.87 | 55.24 | 58.49 | 10,695,122 | +3.05(+5.50%) |
Feb 10, 2022 | 57.59 | 57.89 | 55.28 | 55.44 | 9,923,450 | -2.40(-4.15%) |
Feb 09, 2022 | 57.67 | 58.28 | 57.45 | 57.84 | 5,397,820 | -0.38(-0.64%) |
Feb 08, 2022 | 58.05 | 58.30 | 57.61 | 58.22 | 6,877,033 | +0.17(+0.30%) |
Feb 07, 2022 | 56.29 | 58.15 | 55.80 | 58.04 | 9,990,522 | +2.23(+4.00%) |
Feb 04, 2022 | 56.12 | 56.56 | 55.81 | 55.81 | 5,891,491 | -0.80(-1.41%) |
Feb 03, 2022 | 56.83 | 57.09 | 56.61 | 4,646,334 | -0.28(-0.50%) | |
Feb 02, 2022 | 56.01 | 57.39 | 55.93 | 56.89 | 6,833,112 | +0.71(+1.27%) |