Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.48 | 69.29 | 67.21 | 67.31 | 6,168,778 | -0.40(-0.59%) |
Apr 28, 2022 | 67.25 | 68.06 | 66.54 | 67.71 | 4,236,529 | +1.06(+1.59%) |
Apr 27, 2022 | 67.09 | 68.09 | 66.49 | 66.65 | 5,861,926 | +0.00(+0.00%) |
Apr 26, 2022 | 67.48 | 68.32 | 66.64 | 66.65 | 5,591,875 | -0.44(-0.66%) |
Apr 25, 2022 | 65.65 | 68.39 | 65.53 | 67.09 | 9,902,525 | -1.76(-2.56%) |
Apr 22, 2022 | 65.82 | 69.91 | 65.23 | 68.86 | 13,849,477 | -2.35(-3.30%) |
Apr 21, 2022 | 75.05 | 75.21 | 70.33 | 71.20 | 17,128,522 | -5.11(-6.70%) |
Apr 20, 2022 | 76.11 | 76.73 | 74.98 | 76.31 | 7,281,810 | -0.25(-0.33%) |
Apr 19, 2022 | 77.44 | 78.37 | 76.37 | 76.56 | 6,752,638 | -2.37(-3.00%) |
Apr 18, 2022 | 79.05 | 79.81 | 78.63 | 78.93 | 5,965,751 | +0.60(+0.77%) |
Apr 14, 2022 | 77.38 | 78.81 | 77.15 | 78.33 | 6,138,978 | +0.43(+0.56%) |
Apr 13, 2022 | 76.97 | 77.91 | 76.33 | 77.89 | 6,904,341 | +1.66(+2.18%) |
Apr 12, 2022 | 75.97 | 77.38 | 75.34 | 76.23 | 5,284,050 | +1.07(+1.43%) |
Apr 11, 2022 | 76.92 | 77.53 | 74.22 | 75.16 | 5,756,298 | -0.72(-0.95%) |
Apr 08, 2022 | 75.69 | 76.36 | 75.21 | 75.88 | 4,541,887 | +1.01(+1.35%) |
Apr 07, 2022 | 73.80 | 75.41 | 73.48 | 74.87 | 6,522,777 | +1.38(+1.87%) |
Apr 06, 2022 | 74.32 | 75.19 | 73.14 | 73.49 | 7,444,910 | -0.30(-0.40%) |
Apr 05, 2022 | 75.19 | 76.49 | 73.36 | 73.79 | 8,339,585 | -1.28(-1.71%) |
Apr 04, 2022 | 77.16 | 77.36 | 73.76 | 75.07 | 7,579,933 | -1.41(-1.85%) |
Apr 01, 2022 | 72.80 | 76.71 | 72.76 | 76.49 | 8,425,230 | +3.08(+4.19%) |
Mar 31, 2022 | 73.81 | 74.97 | 73.41 | 73.41 | 7,700,859 | -0.47(-0.64%) |
Mar 30, 2022 | 72.80 | 74.10 | 72.74 | 73.88 | 5,420,581 | +1.30(+1.80%) |
Mar 29, 2022 | 70.01 | 72.61 | 69.42 | 72.58 | 7,163,223 | +0.38(+0.52%) |
Mar 28, 2022 | 71.94 | 72.88 | 71.86 | 72.20 | 5,298,957 | -0.75(-1.03%) |
Mar 25, 2022 | 71.54 | 73.00 | 71.32 | 72.95 | 4,047,151 | +0.67(+0.92%) |
Mar 24, 2022 | 73.45 | 74.12 | 71.98 | 72.28 | 7,671,055 | -0.63(-0.86%) |
Mar 23, 2022 | 70.52 | 72.92 | 70.52 | 72.91 | 9,241,069 | +2.66(+3.79%) |
Mar 22, 2022 | 70.69 | 70.88 | 68.99 | 70.25 | 6,582,719 | -0.25(-0.35%) |
Mar 21, 2022 | 69.11 | 71.47 | 69.00 | 70.50 | 7,667,706 | +2.16(+3.16%) |
Mar 18, 2022 | 67.42 | 68.75 | 66.93 | 68.34 | 27,002,808 | +0.60(+0.89%) |
Mar 17, 2022 | 67.75 | 68.91 | 67.30 | 67.74 | 8,884,886 | +0.65(+0.96%) |
Mar 16, 2022 | 67.51 | 67.81 | 65.52 | 67.09 | 10,315,021 | -0.70(-1.04%) |
Mar 15, 2022 | 66.63 | 68.79 | 66.34 | 67.79 | 10,597,795 | -0.34(-0.50%) |
Mar 14, 2022 | 68.99 | 69.17 | 66.87 | 68.14 | 11,165,993 | -2.91(-4.10%) |
Mar 11, 2022 | 69.63 | 71.69 | 69.39 | 71.05 | 7,368,709 | -0.36(-0.50%) |
Mar 10, 2022 | 71.17 | 70.60 | 71.41 | 11,674,364 | +1.21(+1.72%) | |
Mar 09, 2022 | 68.36 | 70.37 | 67.27 | 70.20 | 11,787,558 | -1.01(-1.41%) |
Mar 08, 2022 | 71.56 | 74.08 | 70.27 | 71.20 | 18,770,230 | -0.22(-0.31%) |
Mar 07, 2022 | 68.28 | 71.63 | 67.45 | 71.42 | 15,745,301 | +3.28(+4.81%) |
Mar 04, 2022 | 64.97 | 68.51 | 64.81 | 68.15 | 13,899,819 | +3.30(+5.09%) |
Mar 03, 2022 | 63.91 | 64.96 | 63.47 | 64.85 | 9,407,394 | +0.82(+1.28%) |
Mar 02, 2022 | 62.08 | 64.22 | 61.68 | 64.03 | 11,750,295 | +0.72(+1.13%) |
Mar 01, 2022 | 61.41 | 63.43 | 61.26 | 63.31 | 10,847,368 | +2.58(+4.24%) |
Feb 28, 2022 | 62.65 | 62.75 | 60.27 | 60.74 | 15,146,170 | -1.56(-2.50%) |
Feb 25, 2022 | 60.51 | 62.76 | 61.84 | 62.29 | 10,050,272 | +1.08(+1.77%) |
Feb 24, 2022 | 64.53 | 64.56 | 60.02 | 61.21 | 15,345,497 | -1.40(-2.24%) |
Feb 23, 2022 | 61.47 | 62.90 | 61.20 | 62.62 | 10,522,775 | +0.99(+1.61%) |
Feb 22, 2022 | 62.39 | 62.67 | 61.07 | 61.62 | 9,594,786 | -0.46(-0.74%) |
Feb 18, 2022 | 62.08 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.84 | 62.40 | 59.29 | 62.16 | 15,014,384 | +3.18(+5.40%) |
Feb 16, 2022 | 58.40 | 59.41 | 58.40 | 58.97 | 6,563,968 | +0.92(+1.58%) |
Feb 15, 2022 | 57.68 | 58.19 | 57.12 | 58.06 | 6,677,345 | -0.98(-1.66%) |
Feb 14, 2022 | 58.87 | 59.47 | 58.08 | 59.04 | 8,188,341 | +0.45(+0.77%) |
Feb 11, 2022 | 55.58 | 58.97 | 55.33 | 58.59 | 10,677,676 | +3.06(+5.50%) |
Feb 10, 2022 | 57.68 | 57.99 | 55.37 | 55.53 | 9,907,262 | -2.40(-4.15%) |
Feb 09, 2022 | 57.76 | 58.38 | 57.55 | 57.94 | 5,389,015 | -0.38(-0.64%) |
Feb 08, 2022 | 58.15 | 58.40 | 57.71 | 58.31 | 6,865,815 | +0.17(+0.30%) |
Feb 07, 2022 | 56.38 | 58.25 | 55.90 | 58.14 | 9,974,225 | +2.24(+4.00%) |
Feb 04, 2022 | 56.21 | 56.65 | 55.90 | 55.90 | 5,881,881 | -0.80(-1.41%) |
Feb 03, 2022 | 56.92 | 57.18 | 56.70 | 4,638,755 | -0.28(-0.50%) | |
Feb 02, 2022 | 56.10 | 57.49 | 56.02 | 56.98 | 6,821,966 | +0.72(+1.27%) |