Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.85 | 64.19 | 59.58 | 59.94 | 7,241,008 | -2.78(-4.44%) |
Apr 28, 2022 | 62.51 | 63.28 | 60.83 | 62.72 | 5,973,565 | +0.45(+0.72%) |
Apr 27, 2022 | 62.06 | 63.32 | 59.81 | 62.27 | 7,302,938 | +1.13(+1.85%) |
Apr 26, 2022 | 62.75 | 63.04 | 59.34 | 61.14 | 11,665,325 | +0.06(+0.09%) |
Apr 25, 2022 | 61.58 | 62.20 | 58.30 | 61.08 | 15,073,478 | -3.03(-4.73%) |
Apr 22, 2022 | 65.58 | 68.20 | 63.57 | 64.12 | 10,740,885 | -1.81(-2.75%) |
Apr 21, 2022 | 73.09 | 73.30 | 65.55 | 65.93 | 13,534,304 | -6.83(-9.38%) |
Apr 20, 2022 | 73.45 | 74.96 | 70.50 | 72.76 | 9,541,906 | -2.12(-2.83%) |
Apr 19, 2022 | 74.46 | 75.98 | 73.32 | 74.88 | 8,364,102 | -0.16(-0.22%) |
Apr 18, 2022 | 72.97 | 76.13 | 72.23 | 75.04 | 6,579,912 | +2.02(+2.76%) |
Apr 14, 2022 | 71.66 | 73.99 | 71.44 | 73.03 | 6,522,444 | +0.96(+1.33%) |
Apr 13, 2022 | 73.03 | 73.93 | 69.54 | 72.07 | 9,733,842 | -0.41(-0.57%) |
Apr 12, 2022 | 71.66 | 72.88 | 69.52 | 72.48 | 8,705,030 | +1.51(+2.12%) |
Apr 11, 2022 | 70.74 | 71.37 | 67.80 | 70.97 | 8,648,997 | +0.05(+0.07%) |
Apr 08, 2022 | 70.33 | 71.78 | 68.57 | 70.92 | 8,694,340 | +2.25(+3.27%) |
Apr 07, 2022 | 66.98 | 69.30 | 66.10 | 68.68 | 10,367,781 | +2.24(+3.37%) |
Apr 06, 2022 | 65.36 | 69.36 | 65.36 | 66.44 | 14,576,833 | +1.38(+2.13%) |
Apr 05, 2022 | 65.22 | 67.29 | 64.56 | 65.06 | 11,003,858 | +0.72(+1.12%) |
Apr 04, 2022 | 64.39 | 64.78 | 62.46 | 64.34 | 5,403,214 | +1.08(+1.70%) |
Apr 01, 2022 | 63.73 | 66.14 | 62.79 | 63.26 | 6,813,655 | -0.60(-0.93%) |
Mar 31, 2022 | 63.26 | 65.60 | 62.89 | 63.86 | 8,298,996 | +0.94(+1.50%) |
Mar 30, 2022 | 63.52 | 64.96 | 62.45 | 62.92 | 6,875,015 | +1.03(+1.66%) |
Mar 29, 2022 | 60.05 | 62.51 | 56.61 | 61.89 | 15,504,761 | -3.38(-5.18%) |
Mar 28, 2022 | 66.70 | 67.22 | 62.95 | 65.27 | 9,564,373 | -3.24(-4.72%) |
Mar 25, 2022 | 66.07 | 68.66 | 65.92 | 68.50 | 9,030,095 | +2.66(+4.04%) |
Mar 24, 2022 | 65.48 | 68.54 | 65.13 | 65.84 | 10,771,607 | +0.61(+0.94%) |
Mar 23, 2022 | 64.34 | 66.88 | 63.89 | 65.23 | 9,216,522 | +2.16(+3.43%) |
Mar 22, 2022 | 64.14 | 64.56 | 61.68 | 63.07 | 11,160,433 | -1.46(-2.26%) |
Mar 21, 2022 | 61.63 | 65.06 | 61.60 | 64.53 | 15,013,888 | +4.92(+8.25%) |
Mar 18, 2022 | 58.50 | 59.91 | 58.19 | 59.61 | 16,721,440 | +0.94(+1.60%) |
Mar 17, 2022 | 56.61 | 58.71 | 56.03 | 58.67 | 12,117,356 | +3.39(+6.13%) |
Mar 16, 2022 | 56.10 | 56.91 | 53.45 | 55.28 | 14,221,928 | -0.83(-1.47%) |
Mar 15, 2022 | 55.23 | 56.25 | 52.86 | 56.11 | 11,407,129 | +0.32(+0.57%) |
Mar 14, 2022 | 58.27 | 58.94 | 54.30 | 55.79 | 12,256,636 | -3.67(-6.17%) |
Mar 11, 2022 | 58.11 | 60.92 | 57.82 | 59.46 | 14,428,853 | -0.26(-0.43%) |
Mar 10, 2022 | 56.62 | 60.23 | 59.72 | 19,134,660 | +4.29(+7.74%) | |
Mar 09, 2022 | 53.12 | 55.65 | 50.80 | 55.43 | 15,734,436 | -0.45(-0.81%) |
Mar 08, 2022 | 57.87 | 60.19 | 54.48 | 55.88 | 18,656,436 | -2.83(-4.82%) |
Mar 07, 2022 | 57.25 | 62.14 | 56.45 | 58.71 | 25,672,634 | +1.26(+2.19%) |
Mar 04, 2022 | 54.05 | 57.57 | 53.81 | 57.45 | 18,748,778 | +4.00(+7.49%) |
Mar 03, 2022 | 52.47 | 54.99 | 52.24 | 53.45 | 13,897,107 | +1.82(+3.53%) |
Mar 02, 2022 | 50.41 | 52.88 | 50.29 | 51.62 | 12,807,554 | +1.92(+3.87%) |
Mar 01, 2022 | 50.45 | 51.90 | 48.69 | 49.70 | 11,814,516 | -0.54(-1.07%) |
Feb 28, 2022 | 47.23 | 50.44 | 47.05 | 50.24 | 16,361,310 | +2.78(+5.85%) |
Feb 25, 2022 | 44.11 | 47.50 | 44.46 | 47.46 | 12,680,750 | +4.01(+9.22%) |
Feb 24, 2022 | 42.28 | 46.10 | 42.23 | 43.45 | 11,166,682 | +0.14(+0.33%) |
Feb 23, 2022 | 41.00 | 43.88 | 40.58 | 43.31 | 10,213,598 | +0.97(+2.29%) |
Feb 22, 2022 | 43.80 | 43.92 | 41.76 | 42.34 | 8,054,912 | -0.78(-1.80%) |
Feb 18, 2022 | 43.12 | 0 | -0.98(-2.22%) | |||
Feb 17, 2022 | 44.47 | 45.13 | 43.86 | 44.09 | 6,016,424 | -0.26(-0.58%) |
Feb 16, 2022 | 43.72 | 44.60 | 43.59 | 44.35 | 5,819,544 | +0.68(+1.56%) |
Feb 15, 2022 | 42.71 | 43.91 | 41.11 | 43.67 | 6,450,913 | +0.92(+2.15%) |
Feb 14, 2022 | 44.57 | 44.66 | 42.08 | 42.75 | 8,332,029 | -2.16(-4.80%) |
Feb 11, 2022 | 43.89 | 45.28 | 43.48 | 44.91 | 10,010,213 | +0.91(+2.07%) |
Feb 10, 2022 | 42.31 | 45.56 | 42.26 | 44.00 | 8,010,329 | +1.10(+2.57%) |
Feb 09, 2022 | 43.64 | 43.83 | 42.86 | 42.90 | 7,689,892 | -0.15(-0.36%) |
Feb 08, 2022 | 42.84 | 43.22 | 41.71 | 43.05 | 7,679,737 | +0.45(+1.06%) |
Feb 07, 2022 | 42.26 | 42.95 | 41.34 | 42.60 | 7,054,970 | +0.60(+1.44%) |
Feb 04, 2022 | 41.02 | 42.60 | 40.83 | 42.00 | 7,118,523 | +0.85(+2.07%) |
Feb 03, 2022 | 41.47 | 41.14 | 6,079,360 | -1.18(-2.78%) | ||
Feb 02, 2022 | 41.44 | 42.63 | 40.48 | 42.32 | 7,749,071 | +0.56(+1.33%) |