Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 56.56 | 57.81 | 52.65 | 52.84 | 10,752,235 | -5.21(-8.98%) |
Apr 28, 2022 | 55.98 | 58.72 | 54.50 | 58.06 | 10,859,711 | +3.81(+7.03%) |
Apr 27, 2022 | 54.38 | 56.33 | 53.64 | 54.24 | 11,259,580 | -0.06(-0.11%) |
Apr 26, 2022 | 58.08 | 58.13 | 54.27 | 54.30 | 8,627,004 | -4.54(-7.71%) |
Apr 25, 2022 | 56.73 | 58.93 | 56.30 | 58.84 | 10,186,467 | +1.51(+2.63%) |
Apr 22, 2022 | 60.58 | 61.04 | 57.20 | 57.33 | 8,907,656 | -3.24(-5.35%) |
Apr 21, 2022 | 64.62 | 65.60 | 60.18 | 60.57 | 7,806,018 | -2.52(-4.00%) |
Apr 20, 2022 | 65.38 | 65.53 | 62.69 | 63.09 | 5,581,975 | -1.90(-2.92%) |
Apr 19, 2022 | 62.01 | 65.25 | 61.63 | 64.99 | 5,330,106 | +2.64(+4.24%) |
Apr 18, 2022 | 61.75 | 63.12 | 61.20 | 62.35 | 5,107,260 | +0.20(+0.32%) |
Apr 14, 2022 | 65.16 | 65.38 | 62.09 | 62.15 | 6,568,442 | -2.99(-4.59%) |
Apr 13, 2022 | 62.73 | 65.55 | 62.47 | 65.14 | 4,853,440 | +2.48(+3.96%) |
Apr 12, 2022 | 64.97 | 65.66 | 62.10 | 62.66 | 8,683,378 | -0.50(-0.79%) |
Apr 11, 2022 | 64.62 | 64.99 | 63.02 | 63.15 | 6,361,335 | -3.12(-4.71%) |
Apr 08, 2022 | 67.53 | 67.81 | 66.06 | 66.27 | 8,126,150 | -1.94(-2.84%) |
Apr 07, 2022 | 67.49 | 69.06 | 66.11 | 68.21 | 11,986,568 | +0.37(+0.54%) |
Apr 06, 2022 | 68.80 | 69.25 | 66.83 | 67.84 | 9,303,516 | -3.17(-4.46%) |
Apr 05, 2022 | 73.67 | 73.96 | 70.47 | 71.01 | 7,576,131 | -3.25(-4.37%) |
Apr 04, 2022 | 71.67 | 74.27 | 71.57 | 74.26 | 5,167,897 | +2.87(+4.02%) |
Apr 01, 2022 | 71.73 | 72.04 | 70.07 | 71.39 | 6,917,638 | -0.05(-0.07%) |
Mar 31, 2022 | 73.50 | 73.64 | 71.30 | 71.44 | 9,083,551 | -2.05(-2.78%) |
Mar 30, 2022 | 74.35 | 75.01 | 72.83 | 73.48 | 5,109,340 | -1.60(-2.13%) |
Mar 29, 2022 | 74.22 | 75.35 | 73.07 | 75.08 | 6,593,306 | +2.44(+3.36%) |
Mar 28, 2022 | 70.42 | 72.64 | 69.93 | 72.64 | 6,762,229 | +2.18(+3.09%) |
Mar 25, 2022 | 70.50 | 70.93 | 68.72 | 70.46 | 6,793,195 | -0.10(-0.14%) |
Mar 24, 2022 | 68.32 | 70.57 | 67.47 | 70.56 | 7,531,069 | +3.01(+4.46%) |
Mar 23, 2022 | 68.44 | 69.82 | 67.54 | 67.55 | 6,371,154 | -2.00(-2.87%) |
Mar 22, 2022 | 67.14 | 69.89 | 66.99 | 69.55 | 6,587,687 | +2.60(+3.89%) |
Mar 21, 2022 | 66.98 | 67.84 | 65.21 | 66.95 | 6,977,384 | -0.38(-0.56%) |
Mar 18, 2022 | 64.02 | 67.42 | 63.58 | 67.32 | 7,369,712 | +2.69(+4.16%) |
Mar 17, 2022 | 62.44 | 64.63 | 61.92 | 64.63 | 6,857,436 | +1.47(+2.33%) |
Mar 16, 2022 | 60.22 | 63.18 | 58.88 | 63.16 | 10,816,740 | +4.40(+7.49%) |
Mar 15, 2022 | 56.26 | 59.05 | 55.68 | 58.76 | 8,930,993 | +3.42(+6.17%) |
Mar 14, 2022 | 57.08 | 58.30 | 55.06 | 55.35 | 8,575,750 | -2.18(-3.78%) |
Mar 11, 2022 | 61.13 | 61.24 | 57.35 | 57.52 | 5,961,454 | -2.54(-4.23%) |
Mar 10, 2022 | 59.83 | 60.47 | 58.35 | 60.06 | 7,448,949 | -1.38(-2.25%) |
Mar 09, 2022 | 60.27 | 61.88 | 59.32 | 61.44 | 7,767,857 | +4.19(+7.32%) |
Mar 08, 2022 | 57.52 | 60.78 | 56.05 | 57.25 | 14,769,839 | -0.57(-0.98%) |
Mar 07, 2022 | 62.43 | 62.85 | 57.74 | 57.82 | 7,780,358 | -4.64(-7.43%) |
Mar 04, 2022 | 63.36 | 63.92 | 61.53 | 62.46 | 6,074,948 | -1.81(-2.81%) |
Mar 03, 2022 | 67.26 | 67.27 | 63.57 | 64.26 | 6,560,263 | -1.89(-2.85%) |
Mar 02, 2022 | 64.65 | 66.67 | 63.58 | 66.15 | 6,565,501 | +2.11(+3.29%) |
Mar 01, 2022 | 65.68 | 66.56 | 63.10 | 64.05 | 7,719,399 | -2.18(-3.28%) |
Feb 28, 2022 | 64.45 | 66.73 | 64.01 | 66.22 | 8,032,905 | +0.51(+0.77%) |
Feb 25, 2022 | 64.02 | 65.76 | 63.54 | 65.72 | 8,966,327 | +1.97(+3.09%) |
Feb 24, 2022 | 55.86 | 63.89 | 55.74 | 63.75 | 15,728,777 | +4.00(+6.70%) |
Feb 23, 2022 | 64.14 | 64.45 | 59.61 | 59.75 | 10,356,062 | -3.20(-5.08%) |
Feb 22, 2022 | 63.08 | 65.18 | 61.55 | 62.94 | 9,226,180 | -1.30(-2.03%) |
Feb 18, 2022 | 64.24 | 0 | -1.52(-2.31%) | |||
Feb 17, 2022 | 68.57 | 68.87 | 65.58 | 65.76 | 6,017,036 | -4.15(-5.94%) |
Feb 16, 2022 | 69.03 | 70.30 | 67.80 | 69.92 | 6,605,491 | -0.07(-0.10%) |
Feb 15, 2022 | 68.71 | 70.03 | 68.30 | 69.99 | 6,199,146 | +3.27(+4.90%) |
Feb 14, 2022 | 66.22 | 67.96 | 65.25 | 66.72 | 10,778,892 | +0.18(+0.27%) |
Feb 11, 2022 | 70.98 | 71.61 | 65.97 | 66.54 | 10,554,511 | -4.48(-6.31%) |
Feb 10, 2022 | 71.40 | 74.24 | 70.21 | 71.02 | 12,444,746 | -3.39(-4.55%) |
Feb 09, 2022 | 73.13 | 74.41 | 72.53 | 74.41 | 5,246,600 | +3.03(+4.24%) |
Feb 08, 2022 | 69.31 | 71.76 | 68.85 | 71.38 | 5,369,665 | +1.57(+2.25%) |
Feb 07, 2022 | 71.10 | 72.10 | 69.26 | 69.81 | 6,542,118 | -1.11(-1.57%) |
Feb 04, 2022 | 69.38 | 72.23 | 68.56 | 70.92 | 6,125,500 | +1.77(+2.56%) |
Feb 03, 2022 | 71.21 | 68.74 | 69.15 | 10,174,041 | -6.18(-8.20%) | |
Feb 02, 2022 | 75.86 | 75.94 | 73.59 | 75.33 | 7,187,877 | +1.24(+1.68%) |