Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.09 | 65.93 | 63.57 | 63.62 | 2,338,230 | -1.84(-2.81%) |
Apr 28, 2022 | 64.55 | 65.76 | 63.13 | 65.46 | 2,357,457 | +1.74(+2.73%) |
Apr 27, 2022 | 62.89 | 65.85 | 61.99 | 63.72 | 3,152,065 | +3.73(+6.22%) |
Apr 26, 2022 | 62.27 | 62.62 | 59.89 | 59.99 | 2,669,482 | -2.66(-4.25%) |
Apr 25, 2022 | 61.39 | 62.66 | 60.78 | 62.65 | 2,199,748 | +1.45(+2.37%) |
Apr 22, 2022 | 62.27 | 62.63 | 60.93 | 61.20 | 1,988,162 | -0.80(-1.29%) |
Apr 21, 2022 | 63.62 | 64.48 | 61.36 | 62.00 | 2,243,446 | -1.33(-2.10%) |
Apr 20, 2022 | 63.62 | 63.85 | 62.76 | 63.33 | 1,570,225 | +0.00(+0.00%) |
Apr 19, 2022 | 61.32 | 63.68 | 61.07 | 63.33 | 1,853,195 | +2.26(+3.70%) |
Apr 18, 2022 | 61.81 | 61.81 | 60.27 | 61.07 | 1,886,924 | -0.75(-1.21%) |
Apr 14, 2022 | 63.83 | 64.21 | 61.74 | 61.82 | 1,271,003 | -1.68(-2.65%) |
Apr 13, 2022 | 62.55 | 63.70 | 61.81 | 63.50 | 1,225,489 | +1.21(+1.94%) |
Apr 12, 2022 | 64.68 | 64.68 | 62.08 | 62.29 | 1,989,245 | -1.34(-2.11%) |
Apr 11, 2022 | 63.30 | 64.24 | 62.25 | 63.63 | 2,009,559 | +0.11(+0.17%) |
Apr 08, 2022 | 64.15 | 64.69 | 63.15 | 63.52 | 2,081,405 | -1.05(-1.63%) |
Apr 07, 2022 | 65.37 | 66.38 | 63.53 | 64.57 | 2,429,361 | -0.86(-1.31%) |
Apr 06, 2022 | 65.62 | 65.82 | 63.83 | 65.43 | 1,666,178 | -1.55(-2.31%) |
Apr 05, 2022 | 67.90 | 68.39 | 66.85 | 66.98 | 1,377,199 | -0.66(-0.98%) |
Apr 04, 2022 | 66.79 | 67.97 | 66.46 | 67.64 | 1,764,299 | +1.64(+2.48%) |
Apr 01, 2022 | 66.70 | 67.48 | 65.45 | 66.00 | 2,091,322 | -0.61(-0.92%) |
Mar 31, 2022 | 68.41 | 68.41 | 66.46 | 66.61 | 2,341,932 | -1.38(-2.03%) |
Mar 30, 2022 | 68.95 | 69.28 | 67.64 | 67.99 | 2,169,256 | -1.60(-2.30%) |
Mar 29, 2022 | 69.33 | 70.18 | 68.46 | 69.59 | 1,652,826 | +1.20(+1.75%) |
Mar 28, 2022 | 67.63 | 68.46 | 66.62 | 68.39 | 1,702,991 | +0.83(+1.23%) |
Mar 25, 2022 | 67.70 | 67.95 | 66.30 | 67.56 | 2,233,033 | +0.12(+0.18%) |
Mar 24, 2022 | 67.02 | 67.45 | 66.23 | 67.44 | 2,922,151 | +0.62(+0.93%) |
Mar 23, 2022 | 66.52 | 67.26 | 65.48 | 66.82 | 4,319,102 | -0.17(-0.25%) |
Mar 22, 2022 | 64.65 | 67.01 | 64.30 | 66.99 | 2,589,389 | +2.46(+3.81%) |
Mar 21, 2022 | 64.54 | 65.19 | 63.24 | 64.53 | 2,506,775 | -0.68(-1.04%) |
Mar 18, 2022 | 61.77 | 65.59 | 61.77 | 65.21 | 5,690,041 | +2.66(+4.25%) |
Mar 17, 2022 | 59.26 | 62.57 | 58.65 | 62.55 | 2,601,757 | +3.02(+5.07%) |
Mar 16, 2022 | 58.79 | 60.77 | 58.24 | 59.53 | 3,809,384 | +1.69(+2.92%) |
Mar 15, 2022 | 55.95 | 58.22 | 55.95 | 57.84 | 3,294,374 | +1.89(+3.38%) |
Mar 14, 2022 | 55.76 | 56.74 | 55.62 | 55.95 | 2,930,896 | +0.52(+0.94%) |
Mar 11, 2022 | 56.72 | 56.72 | 55.08 | 55.43 | 1,430,200 | -0.64(-1.14%) |
Mar 10, 2022 | 55.72 | 56.30 | 55.11 | 56.07 | 2,415,399 | -0.95(-1.67%) |
Mar 09, 2022 | 55.99 | 58.13 | 55.69 | 57.02 | 3,754,572 | +2.71(+4.99%) |
Mar 08, 2022 | 53.71 | 55.69 | 53.30 | 54.31 | 4,157,464 | +1.04(+1.95%) |
Mar 07, 2022 | 57.51 | 57.85 | 53.25 | 53.27 | 4,140,080 | -4.65(-8.03%) |
Mar 04, 2022 | 58.09 | 58.79 | 57.34 | 57.92 | 1,975,227 | -0.67(-1.14%) |
Mar 03, 2022 | 60.09 | 60.18 | 58.36 | 58.59 | 2,133,462 | -1.13(-1.89%) |
Mar 02, 2022 | 60.12 | 60.94 | 59.35 | 59.72 | 2,419,307 | -0.11(-0.18%) |
Mar 01, 2022 | 61.11 | 61.17 | 59.65 | 59.83 | 2,383,855 | -1.18(-1.93%) |
Feb 28, 2022 | 61.26 | 61.43 | 59.04 | 61.01 | 4,794,649 | -0.69(-1.12%) |
Feb 25, 2022 | 60.31 | 62.09 | 58.74 | 61.70 | 4,450,422 | +1.10(+1.82%) |
Feb 24, 2022 | 51.64 | 60.74 | 51.44 | 60.60 | 8,329,676 | +7.10(+13.27%) |
Feb 23, 2022 | 49.42 | 59.31 | 49.00 | 53.50 | 16,502,125 | -9.44(-15.00%) |
Feb 22, 2022 | 64.92 | 65.13 | 62.69 | 62.94 | 3,199,594 | -2.01(-3.09%) |
Feb 18, 2022 | 64.95 | 0 | -0.70(-1.07%) | |||
Feb 17, 2022 | 66.62 | 67.08 | 65.57 | 65.65 | 1,351,813 | -1.64(-2.44%) |
Feb 16, 2022 | 67.41 | 67.59 | 66.38 | 67.29 | 2,648,402 | -0.40(-0.59%) |
Feb 15, 2022 | 67.33 | 67.79 | 65.83 | 67.69 | 2,474,457 | +1.70(+2.58%) |
Feb 14, 2022 | 65.90 | 67.17 | 65.15 | 65.99 | 2,343,418 | +0.00(+0.00%) |
Feb 11, 2022 | 69.84 | 70.11 | 65.77 | 65.99 | 3,512,621 | -3.85(-5.51%) |
Feb 10, 2022 | 69.65 | 71.50 | 69.41 | 69.84 | 1,288,051 | -1.20(-1.69%) |
Feb 09, 2022 | 70.64 | 71.19 | 70.01 | 71.04 | 1,237,711 | +1.99(+2.88%) |
Feb 08, 2022 | 69.00 | 69.79 | 68.22 | 69.05 | 1,706,489 | -0.35(-0.50%) |
Feb 07, 2022 | 68.45 | 70.33 | 68.42 | 69.40 | 1,603,298 | +0.85(+1.24%) |
Feb 04, 2022 | 67.94 | 68.96 | 67.21 | 68.55 | 1,800,783 | +0.33(+0.48%) |
Feb 03, 2022 | 69.75 | 68.15 | 68.22 | 1,783,749 | -2.78(-3.92%) | |
Feb 02, 2022 | 70.71 | 71.21 | 69.47 | 71.00 | 2,098,264 | +0.49(+0.69%) |