Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.60 | 65.63 | 62.25 | 62.49 | 5,058,713 | -2.86(-4.37%) |
Apr 28, 2022 | 63.06 | 66.10 | 62.06 | 65.35 | 5,075,109 | +3.63(+5.89%) |
Apr 27, 2022 | 60.89 | 63.60 | 60.71 | 61.71 | 5,544,357 | -0.75(-1.20%) |
Apr 26, 2022 | 64.33 | 64.55 | 62.43 | 62.46 | 5,302,713 | -2.81(-4.30%) |
Apr 25, 2022 | 63.01 | 65.38 | 62.82 | 65.27 | 5,132,600 | +1.95(+3.07%) |
Apr 22, 2022 | 64.70 | 65.03 | 63.21 | 63.32 | 4,957,511 | -1.49(-2.29%) |
Apr 21, 2022 | 67.13 | 67.94 | 64.44 | 64.81 | 4,080,102 | -1.47(-2.21%) |
Apr 20, 2022 | 66.79 | 67.93 | 66.01 | 66.28 | 3,924,480 | +0.24(+0.36%) |
Apr 19, 2022 | 64.70 | 66.31 | 64.22 | 66.04 | 4,148,390 | +1.59(+2.47%) |
Apr 18, 2022 | 62.30 | 65.38 | 62.30 | 64.45 | 7,050,511 | +1.94(+3.10%) |
Apr 14, 2022 | 64.25 | 64.30 | 62.42 | 62.51 | 4,306,270 | -1.48(-2.31%) |
Apr 13, 2022 | 63.06 | 64.19 | 62.55 | 63.99 | 3,934,236 | +1.24(+1.97%) |
Apr 12, 2022 | 64.26 | 64.91 | 62.40 | 62.75 | 3,423,824 | -0.33(-0.52%) |
Apr 11, 2022 | 62.76 | 63.90 | 62.48 | 63.08 | 4,446,748 | -0.49(-0.77%) |
Apr 08, 2022 | 64.80 | 65.05 | 63.37 | 63.56 | 4,376,254 | -1.79(-2.74%) |
Apr 07, 2022 | 65.41 | 66.33 | 63.82 | 65.36 | 4,860,688 | -0.09(-0.13%) |
Apr 06, 2022 | 66.09 | 67.24 | 65.36 | 65.44 | 7,609,730 | -1.73(-2.58%) |
Apr 05, 2022 | 70.52 | 71.05 | 67.06 | 67.18 | 6,243,315 | -4.11(-5.77%) |
Apr 04, 2022 | 71.23 | 72.32 | 70.47 | 71.29 | 3,598,914 | +0.39(+0.55%) |
Apr 01, 2022 | 72.53 | 72.83 | 70.15 | 70.90 | 4,555,490 | -1.12(-1.56%) |
Mar 31, 2022 | 73.59 | 74.14 | 71.90 | 72.02 | 5,019,944 | -1.20(-1.64%) |
Mar 30, 2022 | 75.65 | 75.96 | 72.88 | 73.22 | 4,509,226 | -3.25(-4.25%) |
Mar 29, 2022 | 75.56 | 76.77 | 74.95 | 76.47 | 4,694,397 | +2.23(+3.01%) |
Mar 28, 2022 | 71.74 | 74.38 | 71.74 | 74.23 | 4,006,484 | +0.28(+0.38%) |
Mar 25, 2022 | 74.23 | 74.41 | 72.86 | 73.95 | 3,372,790 | -0.50(-0.67%) |
Mar 24, 2022 | 71.37 | 74.56 | 71.07 | 74.45 | 5,596,170 | +3.75(+5.30%) |
Mar 23, 2022 | 72.77 | 73.07 | 70.56 | 70.70 | 9,976,406 | -2.51(-3.43%) |
Mar 22, 2022 | 73.30 | 74.46 | 72.99 | 73.22 | 3,974,761 | -0.17(-0.24%) |
Mar 21, 2022 | 73.69 | 74.34 | 72.11 | 73.39 | 5,424,669 | -0.69(-0.93%) |
Mar 18, 2022 | 71.81 | 74.26 | 71.05 | 74.08 | 8,572,016 | +1.79(+2.48%) |
Mar 17, 2022 | 70.84 | 72.34 | 70.74 | 72.29 | 3,865,391 | +0.64(+0.90%) |
Mar 16, 2022 | 69.47 | 71.72 | 68.56 | 71.64 | 6,637,779 | +3.00(+4.37%) |
Mar 15, 2022 | 66.00 | 68.85 | 65.92 | 68.64 | 6,087,941 | +3.34(+5.12%) |
Mar 14, 2022 | 65.88 | 66.79 | 64.39 | 65.30 | 6,142,502 | -0.87(-1.32%) |
Mar 11, 2022 | 68.01 | 68.63 | 66.04 | 66.17 | 3,681,676 | -0.78(-1.16%) |
Mar 10, 2022 | 66.41 | 67.38 | 65.65 | 66.95 | 3,764,176 | -0.99(-1.45%) |
Mar 09, 2022 | 67.95 | 68.86 | 67.05 | 67.94 | 7,002,095 | +2.25(+3.43%) |
Mar 08, 2022 | 62.62 | 67.59 | 61.59 | 65.68 | 8,366,428 | +3.25(+5.20%) |
Mar 07, 2022 | 65.06 | 65.75 | 62.38 | 62.43 | 6,966,817 | -2.51(-3.87%) |
Mar 04, 2022 | 65.30 | 65.95 | 64.01 | 64.94 | 4,628,336 | -1.23(-1.85%) |
Mar 03, 2022 | 67.56 | 67.64 | 65.58 | 66.17 | 4,518,811 | -0.67(-1.00%) |
Mar 02, 2022 | 65.60 | 67.77 | 65.42 | 66.84 | 7,667,482 | +1.76(+2.71%) |
Mar 01, 2022 | 67.22 | 67.69 | 64.47 | 65.08 | 7,644,594 | -2.33(-3.46%) |
Feb 28, 2022 | 68.24 | 68.75 | 66.09 | 67.41 | 7,854,045 | -1.74(-2.52%) |
Feb 25, 2022 | 68.16 | 69.26 | 67.76 | 69.15 | 7,770,955 | +0.85(+1.25%) |
Feb 24, 2022 | 64.70 | 68.47 | 63.80 | 68.30 | 11,251,835 | +0.92(+1.37%) |
Feb 23, 2022 | 69.81 | 70.52 | 67.20 | 67.38 | 4,722,257 | -1.43(-2.08%) |
Feb 22, 2022 | 67.98 | 70.15 | 67.70 | 68.81 | 5,232,231 | +0.01(+0.01%) |
Feb 18, 2022 | 68.80 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.91 | 71.24 | 67.85 | 67.97 | 5,089,436 | -4.14(-5.74%) |
Feb 16, 2022 | 71.15 | 72.43 | 70.47 | 72.11 | 4,296,980 | +0.50(+0.69%) |
Feb 15, 2022 | 69.57 | 71.85 | 69.54 | 71.61 | 4,124,298 | +3.62(+5.32%) |
Feb 14, 2022 | 68.65 | 70.12 | 67.09 | 67.99 | 3,981,560 | -0.13(-0.20%) |
Feb 11, 2022 | 71.57 | 72.24 | 67.60 | 68.12 | 6,074,709 | -3.44(-4.80%) |
Feb 10, 2022 | 72.67 | 75.09 | 71.10 | 71.56 | 6,773,724 | -3.34(-4.46%) |
Feb 09, 2022 | 73.26 | 74.99 | 71.51 | 74.90 | 7,645,792 | +2.86(+3.96%) |
Feb 08, 2022 | 70.27 | 72.33 | 69.95 | 72.05 | 5,228,150 | +1.71(+2.43%) |
Feb 07, 2022 | 70.38 | 71.41 | 69.47 | 70.34 | 5,586,280 | +0.45(+0.64%) |
Feb 04, 2022 | 68.87 | 70.95 | 67.27 | 69.89 | 7,743,198 | -0.95(-1.33%) |
Feb 03, 2022 | 73.69 | 70.58 | 70.84 | 8,748,370 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.67 | 75.94 | 74.24 | 75.49 | 4,866,841 | +1.55(+2.09%) |