Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.23 | 64.24 | 61.99 | 62.11 | 667,321 | -2.57(-3.97%) |
Apr 28, 2022 | 64.15 | 64.77 | 63.41 | 64.68 | 469,238 | +1.23(+1.94%) |
Apr 27, 2022 | 64.22 | 64.44 | 63.42 | 63.45 | 673,469 | -0.73(-1.14%) |
Apr 26, 2022 | 64.51 | 64.84 | 63.93 | 64.18 | 557,679 | -0.45(-0.69%) |
Apr 25, 2022 | 65.62 | 65.92 | 63.40 | 64.63 | 743,138 | -1.12(-1.70%) |
Apr 22, 2022 | 65.16 | 65.98 | 65.15 | 65.75 | 882,970 | +0.36(+0.56%) |
Apr 21, 2022 | 65.93 | 65.93 | 65.25 | 65.38 | 687,158 | -0.15(-0.22%) |
Apr 20, 2022 | 65.19 | 65.79 | 64.37 | 65.53 | 847,763 | +0.55(+0.84%) |
Apr 19, 2022 | 64.23 | 65.00 | 64.23 | 64.98 | 552,855 | +0.92(+1.44%) |
Apr 18, 2022 | 63.48 | 64.20 | 63.48 | 64.06 | 754,576 | +0.30(+0.47%) |
Apr 14, 2022 | 63.61 | 63.89 | 63.35 | 63.76 | 590,473 | +0.36(+0.56%) |
Apr 13, 2022 | 63.14 | 63.76 | 63.13 | 63.41 | 813,518 | +0.65(+1.03%) |
Apr 12, 2022 | 62.73 | 62.90 | 62.23 | 62.76 | 821,867 | +0.44(+0.70%) |
Apr 11, 2022 | 62.38 | 62.58 | 62.10 | 62.32 | 565,720 | +0.09(+0.15%) |
Apr 08, 2022 | 61.55 | 62.36 | 61.25 | 62.23 | 814,904 | +0.68(+1.11%) |
Apr 07, 2022 | 61.38 | 61.95 | 60.80 | 61.55 | 855,561 | -0.10(-0.16%) |
Apr 06, 2022 | 60.84 | 61.93 | 60.52 | 61.65 | 542,682 | +0.75(+1.23%) |
Apr 05, 2022 | 61.06 | 61.59 | 60.35 | 60.90 | 639,124 | +0.15(+0.24%) |
Apr 04, 2022 | 61.42 | 61.42 | 60.22 | 60.75 | 508,663 | -0.75(-1.22%) |
Apr 01, 2022 | 60.85 | 61.68 | 60.63 | 61.50 | 525,162 | +1.02(+1.69%) |
Mar 31, 2022 | 59.79 | 61.62 | 59.64 | 60.48 | 1,294,626 | +1.19(+2.01%) |
Mar 30, 2022 | 61.41 | 61.52 | 59.25 | 59.29 | 2,397,937 | -2.29(-3.72%) |
Mar 29, 2022 | 60.27 | 61.82 | 60.27 | 61.58 | 1,015,424 | +1.92(+3.21%) |
Mar 28, 2022 | 59.18 | 59.84 | 59.18 | 59.66 | 477,942 | +0.22(+0.37%) |
Mar 25, 2022 | 58.87 | 59.50 | 58.61 | 59.44 | 3,257,210 | +0.76(+1.30%) |
Mar 24, 2022 | 58.50 | 58.83 | 58.07 | 58.68 | 418,600 | +0.44(+0.75%) |
Mar 23, 2022 | 58.94 | 59.01 | 57.98 | 58.24 | 411,624 | -0.30(-0.51%) |
Mar 22, 2022 | 58.30 | 59.02 | 57.92 | 58.54 | 470,806 | +0.40(+0.69%) |
Mar 21, 2022 | 58.16 | 58.58 | 57.75 | 58.14 | 619,439 | -0.04(-0.06%) |
Mar 18, 2022 | 58.83 | 58.92 | 58.01 | 58.18 | 1,205,059 | -0.25(-0.44%) |
Mar 17, 2022 | 57.85 | 58.90 | 57.75 | 58.43 | 426,076 | +0.23(+0.39%) |
Mar 16, 2022 | 58.10 | 58.47 | 57.00 | 58.21 | 592,008 | +0.52(+0.90%) |
Mar 15, 2022 | 57.49 | 58.03 | 57.17 | 57.69 | 350,982 | +0.51(+0.89%) |
Mar 14, 2022 | 58.29 | 58.47 | 56.89 | 57.18 | 455,331 | -1.06(-1.82%) |
Mar 11, 2022 | 58.87 | 59.09 | 58.06 | 58.24 | 408,428 | -0.20(-0.34%) |
Mar 10, 2022 | 57.33 | 58.52 | 57.20 | 58.44 | 463,514 | +0.40(+0.69%) |
Mar 09, 2022 | 58.42 | 58.68 | 57.96 | 58.04 | 571,940 | +0.58(+1.01%) |
Mar 08, 2022 | 57.63 | 58.87 | 57.40 | 57.46 | 1,226,750 | -0.24(-0.41%) |
Mar 07, 2022 | 59.77 | 59.77 | 57.67 | 57.70 | 573,351 | -2.07(-3.47%) |
Mar 04, 2022 | 58.75 | 59.85 | 58.49 | 59.77 | 429,884 | +0.61(+1.03%) |
Mar 03, 2022 | 58.92 | 59.18 | 57.98 | 59.16 | 423,121 | +0.64(+1.09%) |
Mar 02, 2022 | 58.03 | 58.70 | 57.86 | 58.52 | 573,558 | +0.62(+1.07%) |
Mar 01, 2022 | 58.52 | 59.00 | 57.50 | 57.91 | 533,891 | -0.36(-0.62%) |
Feb 28, 2022 | 58.53 | 59.21 | 57.63 | 58.27 | 681,535 | -0.74(-1.26%) |
Feb 25, 2022 | 58.10 | 59.25 | 58.19 | 59.02 | 646,749 | +1.12(+1.94%) |
Feb 24, 2022 | 56.16 | 58.08 | 55.77 | 57.89 | 671,529 | +1.21(+2.14%) |
Feb 23, 2022 | 57.76 | 58.15 | 56.62 | 56.68 | 643,544 | -0.61(-1.06%) |
Feb 22, 2022 | 57.73 | 57.73 | 56.83 | 57.28 | 1,009,501 | -0.29(-0.50%) |
Feb 18, 2022 | 57.57 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.14 | 57.63 | 56.76 | 57.50 | 745,513 | +0.15(+0.27%) |
Feb 16, 2022 | 57.00 | 57.67 | 56.91 | 57.35 | 389,457 | +0.45(+0.80%) |
Feb 15, 2022 | 57.10 | 57.39 | 56.77 | 56.90 | 485,228 | +0.09(+0.16%) |
Feb 14, 2022 | 57.11 | 57.50 | 56.58 | 56.81 | 647,851 | -0.26(-0.46%) |
Feb 11, 2022 | 56.87 | 57.62 | 56.47 | 57.07 | 588,579 | +0.61(+1.07%) |
Feb 10, 2022 | 57.02 | 58.03 | 56.35 | 56.46 | 547,688 | -1.17(-2.03%) |
Feb 09, 2022 | 57.14 | 57.64 | 56.93 | 57.63 | 1,170,775 | +0.84(+1.48%) |
Feb 08, 2022 | 57.06 | 57.26 | 56.63 | 56.79 | 801,234 | -0.38(-0.66%) |
Feb 07, 2022 | 57.20 | 57.58 | 57.00 | 57.17 | 405,868 | -0.04(-0.06%) |
Feb 04, 2022 | 57.33 | 57.71 | 56.72 | 57.20 | 488,998 | -0.56(-0.97%) |
Feb 03, 2022 | 58.20 | 57.75 | 57.76 | 403,205 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.56 | 58.77 | 58.20 | 58.52 | 534,575 | -0.01(-0.02%) |