Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.01 | 60.12 | 57.42 | 57.46 | 1,462,552 | -2.79(-4.63%) |
Apr 28, 2022 | 59.73 | 60.62 | 59.20 | 60.25 | 825,521 | +0.92(+1.55%) |
Apr 27, 2022 | 62.31 | 62.51 | 59.32 | 59.32 | 1,193,321 | -2.74(-4.41%) |
Apr 26, 2022 | 61.82 | 62.87 | 61.51 | 62.06 | 1,769,743 | -0.01(-0.01%) |
Apr 25, 2022 | 60.76 | 62.28 | 59.80 | 62.07 | 910,445 | +1.25(+2.05%) |
Apr 22, 2022 | 61.87 | 62.39 | 60.80 | 60.82 | 785,910 | -1.38(-2.22%) |
Apr 21, 2022 | 63.42 | 63.42 | 61.52 | 62.20 | 981,077 | -0.30(-0.48%) |
Apr 20, 2022 | 62.21 | 62.92 | 61.96 | 62.50 | 762,849 | +0.70(+1.14%) |
Apr 19, 2022 | 61.00 | 62.14 | 61.00 | 61.80 | 817,951 | +1.05(+1.73%) |
Apr 18, 2022 | 61.70 | 62.08 | 60.45 | 60.75 | 750,972 | -1.02(-1.65%) |
Apr 14, 2022 | 62.61 | 63.33 | 61.75 | 61.76 | 509,715 | -0.83(-1.33%) |
Apr 13, 2022 | 62.13 | 62.95 | 62.03 | 62.60 | 804,682 | +0.55(+0.88%) |
Apr 12, 2022 | 62.57 | 63.41 | 61.64 | 62.05 | 760,951 | -0.32(-0.52%) |
Apr 11, 2022 | 61.91 | 62.85 | 61.72 | 62.37 | 866,286 | +0.60(+0.96%) |
Apr 08, 2022 | 61.42 | 62.63 | 61.09 | 61.78 | 598,611 | +0.45(+0.73%) |
Apr 07, 2022 | 62.90 | 63.02 | 60.26 | 61.33 | 1,245,719 | -1.72(-2.73%) |
Apr 06, 2022 | 63.79 | 63.79 | 62.82 | 63.05 | 871,959 | -0.98(-1.54%) |
Apr 05, 2022 | 65.23 | 66.01 | 64.00 | 64.04 | 915,588 | -1.50(-2.30%) |
Apr 04, 2022 | 67.06 | 67.19 | 65.16 | 65.54 | 1,197,614 | -1.57(-2.34%) |
Apr 01, 2022 | 67.39 | 67.85 | 65.94 | 67.11 | 1,278,447 | +0.02(+0.02%) |
Mar 31, 2022 | 67.82 | 68.87 | 67.04 | 67.09 | 968,163 | -0.57(-0.84%) |
Mar 30, 2022 | 68.92 | 69.24 | 67.36 | 67.66 | 715,169 | -1.44(-2.08%) |
Mar 29, 2022 | 67.90 | 69.13 | 66.62 | 69.10 | 1,164,607 | +2.32(+3.48%) |
Mar 28, 2022 | 66.90 | 67.23 | 65.82 | 66.78 | 802,125 | -1.05(-1.55%) |
Mar 25, 2022 | 66.61 | 67.90 | 66.57 | 67.83 | 517,825 | +1.38(+2.07%) |
Mar 24, 2022 | 65.58 | 66.70 | 65.32 | 66.46 | 414,518 | +0.79(+1.20%) |
Mar 23, 2022 | 66.00 | 66.30 | 65.38 | 65.67 | 656,893 | -0.68(-1.02%) |
Mar 22, 2022 | 66.85 | 67.80 | 66.15 | 66.34 | 737,499 | -0.35(-0.52%) |
Mar 21, 2022 | 67.68 | 67.93 | 66.40 | 66.69 | 676,564 | -0.89(-1.32%) |
Mar 18, 2022 | 66.84 | 67.73 | 66.37 | 67.58 | 1,819,335 | -0.10(-0.15%) |
Mar 17, 2022 | 66.72 | 67.71 | 66.38 | 67.68 | 1,122,910 | +0.92(+1.38%) |
Mar 16, 2022 | 66.41 | 67.50 | 65.49 | 66.75 | 1,178,428 | +1.28(+1.96%) |
Mar 15, 2022 | 65.45 | 66.12 | 64.52 | 65.47 | 1,107,040 | +0.72(+1.11%) |
Mar 14, 2022 | 65.70 | 65.90 | 63.98 | 64.75 | 1,134,057 | -0.35(-0.53%) |
Mar 11, 2022 | 65.41 | 66.10 | 65.03 | 65.10 | 729,766 | +0.10(+0.15%) |
Mar 10, 2022 | 64.12 | 65.10 | 63.64 | 65.00 | 837,837 | -0.11(-0.16%) |
Mar 09, 2022 | 65.50 | 66.18 | 64.98 | 65.11 | 878,298 | +0.83(+1.29%) |
Mar 08, 2022 | 63.67 | 65.05 | 63.07 | 64.28 | 720,588 | +1.03(+1.63%) |
Mar 07, 2022 | 64.75 | 65.26 | 62.94 | 63.25 | 875,670 | -1.79(-2.75%) |
Mar 04, 2022 | 64.18 | 65.10 | 63.56 | 65.03 | 940,421 | -0.46(-0.70%) |
Mar 03, 2022 | 65.61 | 66.01 | 64.58 | 65.49 | 808,149 | +0.03(+0.05%) |
Mar 02, 2022 | 64.47 | 65.80 | 64.47 | 65.46 | 651,871 | +1.12(+1.74%) |
Mar 01, 2022 | 65.23 | 66.04 | 63.77 | 64.34 | 1,129,720 | -1.14(-1.74%) |
Feb 28, 2022 | 64.54 | 65.70 | 64.39 | 65.48 | 1,718,231 | -0.64(-0.97%) |
Feb 25, 2022 | 64.02 | 66.24 | 64.98 | 66.12 | 803,473 | +2.07(+3.23%) |
Feb 24, 2022 | 61.51 | 64.23 | 60.67 | 64.05 | 1,174,469 | +1.22(+1.94%) |
Feb 23, 2022 | 66.03 | 66.88 | 62.76 | 62.83 | 1,550,589 | -2.81(-4.29%) |
Feb 22, 2022 | 67.25 | 67.68 | 65.19 | 65.64 | 1,583,435 | -2.30(-3.39%) |
Feb 18, 2022 | 67.95 | 0 | +0.55(+0.82%) | |||
Feb 17, 2022 | 66.09 | 67.49 | 65.98 | 67.40 | 1,241,213 | +0.48(+0.71%) |
Feb 16, 2022 | 65.69 | 67.05 | 65.23 | 66.92 | 1,281,728 | +1.30(+1.97%) |
Feb 15, 2022 | 63.56 | 65.66 | 63.34 | 65.63 | 885,324 | +2.40(+3.80%) |
Feb 14, 2022 | 63.42 | 64.14 | 62.95 | 63.22 | 1,184,126 | -0.25(-0.40%) |
Feb 11, 2022 | 62.28 | 63.98 | 62.28 | 63.48 | 1,046,941 | +1.35(+2.16%) |
Feb 10, 2022 | 60.99 | 63.00 | 60.89 | 62.13 | 863,240 | +0.62(+1.01%) |
Feb 09, 2022 | 61.01 | 61.69 | 60.57 | 61.51 | 1,126,555 | +0.98(+1.61%) |
Feb 08, 2022 | 61.29 | 61.36 | 60.08 | 60.53 | 655,720 | -0.38(-0.62%) |
Feb 07, 2022 | 60.02 | 61.49 | 60.02 | 60.91 | 726,267 | +0.90(+1.50%) |
Feb 04, 2022 | 59.14 | 60.61 | 58.84 | 60.01 | 791,355 | +0.52(+0.88%) |
Feb 03, 2022 | 60.20 | 59.20 | 59.48 | 793,581 | -1.04(-1.72%) | |
Feb 02, 2022 | 60.67 | 61.72 | 60.36 | 60.53 | 1,105,138 | -0.26(-0.43%) |