Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.50 | 64.51 | 62.25 | 62.37 | 664,552 | -2.58(-3.97%) |
Apr 28, 2022 | 64.42 | 65.04 | 63.67 | 64.95 | 467,292 | +1.23(+1.94%) |
Apr 27, 2022 | 64.48 | 64.70 | 63.69 | 63.72 | 670,675 | -0.73(-1.14%) |
Apr 26, 2022 | 64.78 | 65.11 | 64.19 | 64.45 | 555,365 | -0.45(-0.69%) |
Apr 25, 2022 | 65.89 | 66.20 | 63.66 | 64.90 | 740,055 | -1.13(-1.71%) |
Apr 22, 2022 | 65.44 | 66.26 | 65.42 | 66.02 | 879,307 | +0.37(+0.56%) |
Apr 21, 2022 | 66.20 | 66.20 | 65.52 | 65.66 | 684,307 | -0.15(-0.22%) |
Apr 20, 2022 | 65.46 | 66.07 | 64.64 | 65.80 | 844,246 | +0.55(+0.84%) |
Apr 19, 2022 | 64.49 | 65.27 | 64.49 | 65.25 | 550,561 | +0.92(+1.44%) |
Apr 18, 2022 | 63.74 | 64.47 | 63.74 | 64.33 | 751,446 | +0.30(+0.47%) |
Apr 14, 2022 | 63.87 | 64.15 | 63.62 | 64.03 | 588,023 | +0.36(+0.56%) |
Apr 13, 2022 | 63.40 | 64.03 | 63.40 | 63.67 | 810,143 | +0.65(+1.03%) |
Apr 12, 2022 | 62.99 | 63.17 | 62.49 | 63.02 | 818,457 | +0.44(+0.70%) |
Apr 11, 2022 | 62.64 | 62.84 | 62.36 | 62.58 | 563,373 | +0.09(+0.15%) |
Apr 08, 2022 | 61.80 | 62.62 | 61.51 | 62.49 | 811,523 | +0.69(+1.11%) |
Apr 07, 2022 | 61.64 | 62.21 | 61.05 | 61.80 | 852,012 | -0.10(-0.16%) |
Apr 06, 2022 | 61.09 | 62.19 | 60.77 | 61.90 | 540,431 | +0.75(+1.23%) |
Apr 05, 2022 | 61.32 | 61.85 | 60.60 | 61.15 | 636,472 | +0.15(+0.24%) |
Apr 04, 2022 | 61.67 | 61.67 | 60.47 | 61.01 | 506,553 | -0.75(-1.22%) |
Apr 01, 2022 | 61.11 | 61.94 | 60.88 | 61.76 | 522,983 | +1.02(+1.69%) |
Mar 31, 2022 | 60.04 | 61.88 | 59.89 | 60.73 | 1,289,255 | +1.20(+2.01%) |
Mar 30, 2022 | 61.67 | 61.78 | 59.50 | 59.53 | 2,387,989 | -2.30(-3.72%) |
Mar 29, 2022 | 60.52 | 62.08 | 60.52 | 61.83 | 1,011,211 | +1.92(+3.21%) |
Mar 28, 2022 | 59.43 | 60.09 | 59.43 | 59.91 | 475,960 | +0.22(+0.37%) |
Mar 25, 2022 | 59.11 | 59.74 | 58.85 | 59.69 | 3,243,697 | +0.77(+1.30%) |
Mar 24, 2022 | 58.74 | 59.08 | 58.31 | 58.92 | 416,864 | +0.44(+0.75%) |
Mar 23, 2022 | 59.19 | 59.25 | 58.22 | 58.49 | 409,916 | -0.30(-0.51%) |
Mar 22, 2022 | 58.54 | 59.26 | 58.17 | 58.79 | 468,853 | +0.40(+0.69%) |
Mar 21, 2022 | 58.40 | 58.82 | 57.99 | 58.39 | 616,869 | -0.04(-0.06%) |
Mar 18, 2022 | 59.08 | 59.16 | 58.25 | 58.42 | 1,200,060 | -0.26(-0.44%) |
Mar 17, 2022 | 58.09 | 59.14 | 57.99 | 58.68 | 424,308 | +0.23(+0.39%) |
Mar 16, 2022 | 58.34 | 58.71 | 57.24 | 58.45 | 589,552 | +0.52(+0.90%) |
Mar 15, 2022 | 57.73 | 58.28 | 57.41 | 57.93 | 349,525 | +0.51(+0.89%) |
Mar 14, 2022 | 58.53 | 58.71 | 57.13 | 57.42 | 453,442 | -1.07(-1.82%) |
Mar 11, 2022 | 59.11 | 59.33 | 58.30 | 58.49 | 406,734 | -0.20(-0.34%) |
Mar 10, 2022 | 57.56 | 58.77 | 57.44 | 58.69 | 461,591 | +0.40(+0.69%) |
Mar 09, 2022 | 58.67 | 58.92 | 58.20 | 58.28 | 569,567 | +0.58(+1.01%) |
Mar 08, 2022 | 57.87 | 59.11 | 57.64 | 57.70 | 1,221,661 | -0.24(-0.41%) |
Mar 07, 2022 | 60.02 | 60.02 | 57.91 | 57.94 | 570,973 | -2.08(-3.46%) |
Mar 04, 2022 | 59.00 | 60.10 | 58.73 | 60.02 | 428,100 | +0.61(+1.03%) |
Mar 03, 2022 | 59.17 | 59.43 | 58.22 | 59.41 | 421,365 | +0.64(+1.09%) |
Mar 02, 2022 | 58.28 | 58.94 | 58.10 | 58.77 | 571,179 | +0.62(+1.07%) |
Mar 01, 2022 | 58.77 | 59.25 | 57.74 | 58.15 | 531,676 | -0.36(-0.62%) |
Feb 28, 2022 | 58.78 | 59.46 | 57.87 | 58.51 | 678,708 | -0.75(-1.26%) |
Feb 25, 2022 | 58.34 | 59.49 | 58.43 | 59.26 | 644,066 | +1.13(+1.94%) |
Feb 24, 2022 | 56.40 | 58.32 | 56.01 | 58.13 | 668,743 | +1.22(+2.14%) |
Feb 23, 2022 | 58.01 | 58.40 | 56.86 | 56.91 | 640,874 | -0.61(-1.06%) |
Feb 22, 2022 | 57.97 | 57.97 | 57.06 | 57.52 | 1,005,313 | -0.29(-0.50%) |
Feb 18, 2022 | 57.81 | 0 | +0.07(+0.13%) | |||
Feb 17, 2022 | 57.38 | 57.87 | 57.00 | 57.74 | 742,420 | +0.15(+0.27%) |
Feb 16, 2022 | 57.24 | 57.91 | 57.15 | 57.59 | 387,841 | +0.45(+0.80%) |
Feb 15, 2022 | 57.34 | 57.63 | 57.01 | 57.13 | 483,214 | +0.09(+0.16%) |
Feb 14, 2022 | 57.35 | 57.73 | 56.81 | 57.04 | 645,164 | -0.26(-0.46%) |
Feb 11, 2022 | 57.11 | 57.86 | 56.71 | 57.31 | 586,137 | +0.61(+1.07%) |
Feb 10, 2022 | 57.26 | 58.27 | 56.59 | 56.70 | 545,416 | -1.17(-2.03%) |
Feb 09, 2022 | 57.38 | 57.88 | 57.16 | 57.87 | 1,165,918 | +0.85(+1.48%) |
Feb 08, 2022 | 57.30 | 57.50 | 56.87 | 57.02 | 797,909 | -0.38(-0.67%) |
Feb 07, 2022 | 57.44 | 57.82 | 57.24 | 57.41 | 404,184 | -0.04(-0.06%) |
Feb 04, 2022 | 57.57 | 57.95 | 56.96 | 57.44 | 486,970 | -0.56(-0.97%) |
Feb 03, 2022 | 58.44 | 57.99 | 58.01 | 401,532 | -0.75(-1.28%) | |
Feb 02, 2022 | 58.81 | 59.02 | 58.44 | 58.76 | 532,357 | -0.01(-0.02%) |