Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.54 | 64.84 | 63.72 | 63.79 | 5,359,513 | -0.81(-1.26%) |
Apr 28, 2022 | 63.27 | 64.72 | 62.98 | 64.60 | 6,156,981 | +2.15(+3.45%) |
Apr 27, 2022 | 62.70 | 63.14 | 62.20 | 62.44 | 2,227,043 | -0.54(-0.86%) |
Apr 26, 2022 | 63.85 | 64.10 | 62.97 | 62.98 | 2,238,424 | -1.59(-2.46%) |
Apr 25, 2022 | 64.20 | 64.83 | 63.14 | 64.57 | 2,886,653 | -0.17(-0.26%) |
Apr 22, 2022 | 66.22 | 66.22 | 64.56 | 64.74 | 2,623,052 | -1.70(-2.56%) |
Apr 21, 2022 | 67.63 | 68.39 | 66.26 | 66.44 | 1,887,679 | -0.79(-1.18%) |
Apr 20, 2022 | 66.85 | 67.69 | 66.68 | 67.24 | 1,918,660 | +1.12(+1.70%) |
Apr 19, 2022 | 65.74 | 66.22 | 65.50 | 66.12 | 2,029,517 | +0.57(+0.86%) |
Apr 18, 2022 | 65.68 | 66.03 | 65.36 | 65.55 | 1,424,006 | -0.23(-0.35%) |
Apr 14, 2022 | 65.88 | 66.29 | 65.73 | 65.78 | 2,419,814 | -0.17(-0.25%) |
Apr 13, 2022 | 65.56 | 66.18 | 65.08 | 65.95 | 2,493,283 | -0.14(-0.21%) |
Apr 12, 2022 | 67.96 | 68.01 | 65.99 | 66.09 | 2,517,956 | -1.47(-2.17%) |
Apr 11, 2022 | 67.58 | 68.41 | 67.42 | 67.56 | 2,189,352 | -0.40(-0.58%) |
Apr 08, 2022 | 67.65 | 68.64 | 67.58 | 67.95 | 1,621,189 | +0.30(+0.44%) |
Apr 07, 2022 | 68.82 | 69.07 | 67.04 | 67.65 | 4,888,862 | -1.42(-2.06%) |
Apr 06, 2022 | 69.77 | 69.78 | 68.70 | 69.08 | 3,961,440 | -0.96(-1.37%) |
Apr 05, 2022 | 70.56 | 71.13 | 69.93 | 70.04 | 2,119,524 | -0.23(-0.32%) |
Apr 04, 2022 | 69.57 | 70.31 | 69.21 | 70.26 | 2,922,961 | +0.86(+1.23%) |
Apr 01, 2022 | 69.88 | 70.07 | 68.81 | 69.41 | 1,925,604 | +0.07(+0.10%) |
Mar 31, 2022 | 70.43 | 70.96 | 69.13 | 69.34 | 2,463,343 | -1.62(-2.28%) |
Mar 30, 2022 | 71.13 | 71.38 | 70.32 | 70.95 | 1,872,274 | +0.00(+0.00%) |
Mar 29, 2022 | 71.79 | 71.92 | 70.67 | 70.95 | 1,636,496 | -0.17(-0.25%) |
Mar 28, 2022 | 70.95 | 71.15 | 70.37 | 71.13 | 1,932,995 | -0.21(-0.29%) |
Mar 25, 2022 | 70.66 | 71.37 | 70.34 | 71.34 | 1,715,619 | +0.98(+1.39%) |
Mar 24, 2022 | 70.56 | 70.75 | 69.99 | 70.36 | 1,880,726 | +0.15(+0.21%) |
Mar 23, 2022 | 71.08 | 71.17 | 70.05 | 70.21 | 2,234,982 | -1.28(-1.80%) |
Mar 22, 2022 | 71.63 | 72.15 | 71.42 | 71.49 | 3,165,414 | +0.20(+0.28%) |
Mar 21, 2022 | 70.85 | 71.45 | 70.72 | 71.29 | 2,087,507 | +0.65(+0.91%) |
Mar 18, 2022 | 70.40 | 70.98 | 69.91 | 70.65 | 2,094,583 | -0.04(-0.06%) |
Mar 17, 2022 | 69.41 | 70.71 | 69.41 | 70.69 | 2,025,473 | +1.11(+1.59%) |
Mar 16, 2022 | 69.19 | 69.96 | 68.18 | 69.58 | 2,552,859 | +1.26(+1.84%) |
Mar 15, 2022 | 67.66 | 68.41 | 66.66 | 68.33 | 2,041,860 | +0.93(+1.39%) |
Mar 14, 2022 | 67.76 | 68.48 | 67.12 | 67.39 | 3,531,400 | +0.20(+0.30%) |
Mar 11, 2022 | 67.59 | 68.26 | 67.14 | 67.19 | 1,747,906 | +0.00(+0.00%) |
Mar 10, 2022 | 66.65 | 67.19 | 1,889,612 | +0.10(+0.14%) | ||
Mar 09, 2022 | 66.94 | 67.57 | 66.52 | 67.09 | 2,555,699 | +1.89(+2.89%) |
Mar 08, 2022 | 66.41 | 66.83 | 64.79 | 65.21 | 3,573,710 | -1.00(-1.50%) |
Mar 07, 2022 | 66.66 | 67.15 | 66.01 | 66.20 | 3,552,316 | -1.41(-2.09%) |
Mar 04, 2022 | 66.84 | 67.88 | 66.29 | 67.62 | 2,869,288 | -0.04(-0.05%) |
Mar 03, 2022 | 69.15 | 69.85 | 67.50 | 67.65 | 2,675,520 | -2.47(-3.52%) |
Mar 02, 2022 | 68.15 | 70.22 | 68.15 | 70.12 | 3,034,006 | +2.37(+3.51%) |
Mar 01, 2022 | 70.27 | 70.53 | 67.43 | 67.75 | 3,672,849 | -2.70(-3.83%) |
Feb 28, 2022 | 70.89 | 71.34 | 69.87 | 70.45 | 4,508,468 | -1.52(-2.11%) |
Feb 25, 2022 | 70.36 | 72.13 | 70.94 | 71.97 | 2,317,596 | +2.19(+3.14%) |
Feb 24, 2022 | 68.60 | 69.87 | 68.22 | 69.77 | 4,404,994 | -1.89(-2.63%) |
Feb 23, 2022 | 72.94 | 73.14 | 71.39 | 71.66 | 2,895,099 | -0.88(-1.22%) |
Feb 22, 2022 | 72.21 | 72.69 | 71.54 | 72.54 | 3,592,529 | -0.11(-0.16%) |
Feb 18, 2022 | 72.66 | 0 | -0.59(-0.81%) | |||
Feb 17, 2022 | 73.81 | 74.06 | 73.13 | 73.25 | 2,598,721 | -0.96(-1.29%) |
Feb 16, 2022 | 73.23 | 74.55 | 73.07 | 74.21 | 1,595,659 | +0.92(+1.25%) |
Feb 15, 2022 | 73.35 | 73.59 | 72.92 | 73.29 | 2,695,426 | +0.45(+0.62%) |
Feb 14, 2022 | 73.45 | 73.74 | 72.40 | 72.84 | 2,909,667 | -1.00(-1.36%) |
Feb 11, 2022 | 73.86 | 75.10 | 73.48 | 73.84 | 2,653,728 | -0.17(-0.24%) |
Feb 10, 2022 | 73.49 | 74.74 | 73.48 | 74.02 | 2,593,217 | +0.11(+0.15%) |
Feb 09, 2022 | 74.17 | 74.58 | 73.72 | 73.90 | 2,830,768 | +0.02(+0.02%) |
Feb 08, 2022 | 73.21 | 74.05 | 73.14 | 73.89 | 2,275,548 | +0.75(+1.03%) |
Feb 07, 2022 | 72.72 | 73.29 | 72.49 | 73.14 | 1,895,143 | +0.86(+1.18%) |
Feb 04, 2022 | 72.13 | 72.74 | 71.86 | 72.28 | 2,063,629 | -0.09(-0.12%) |
Feb 03, 2022 | 72.01 | 73.14 | 72.37 | 2,730,196 | -0.14(-0.19%) | |
Feb 02, 2022 | 71.63 | 72.66 | 71.46 | 72.51 | 2,091,757 | +1.32(+1.85%) |