Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.59 | 64.63 | 62.84 | 62.93 | 2,819,954 | -1.84(-2.84%) |
Apr 28, 2022 | 64.76 | 65.31 | 64.15 | 64.77 | 1,560,941 | +0.36(+0.55%) |
Apr 27, 2022 | 64.45 | 65.00 | 63.87 | 64.41 | 1,777,857 | +0.16(+0.26%) |
Apr 26, 2022 | 64.85 | 65.55 | 64.17 | 64.24 | 1,598,912 | -0.95(-1.46%) |
Apr 25, 2022 | 65.74 | 65.86 | 64.02 | 65.20 | 1,818,826 | -0.32(-0.49%) |
Apr 22, 2022 | 66.42 | 66.49 | 65.44 | 65.52 | 1,394,241 | -1.00(-1.50%) |
Apr 21, 2022 | 66.38 | 67.07 | 66.11 | 66.51 | 1,215,722 | -0.04(-0.05%) |
Apr 20, 2022 | 66.34 | 66.84 | 66.20 | 66.55 | 1,289,044 | +0.86(+1.31%) |
Apr 19, 2022 | 65.76 | 66.17 | 65.59 | 65.69 | 1,282,359 | +0.05(+0.08%) |
Apr 18, 2022 | 65.95 | 66.28 | 65.34 | 65.63 | 984,046 | -0.08(-0.13%) |
Apr 14, 2022 | 66.31 | 66.45 | 65.69 | 65.72 | 1,112,337 | -0.57(-0.86%) |
Apr 13, 2022 | 65.76 | 66.43 | 65.36 | 66.28 | 2,311,302 | +0.53(+0.81%) |
Apr 12, 2022 | 64.81 | 65.88 | 64.56 | 65.75 | 1,798,519 | +0.99(+1.53%) |
Apr 11, 2022 | 65.89 | 65.89 | 64.63 | 64.77 | 2,455,933 | -1.05(-1.60%) |
Apr 08, 2022 | 65.19 | 65.89 | 64.71 | 65.82 | 2,470,933 | +1.15(+1.78%) |
Apr 07, 2022 | 65.36 | 65.36 | 64.19 | 64.67 | 1,907,220 | -0.78(-1.19%) |
Apr 06, 2022 | 64.39 | 65.46 | 64.07 | 65.44 | 1,981,785 | +1.14(+1.78%) |
Apr 05, 2022 | 64.92 | 65.81 | 64.08 | 64.30 | 1,777,622 | -0.47(-0.72%) |
Apr 04, 2022 | 64.64 | 64.82 | 63.83 | 64.77 | 1,576,038 | -0.22(-0.34%) |
Apr 01, 2022 | 64.26 | 65.01 | 63.47 | 64.99 | 2,126,293 | +0.86(+1.34%) |
Mar 31, 2022 | 63.26 | 64.39 | 63.07 | 64.13 | 3,481,703 | +0.59(+0.92%) |
Mar 30, 2022 | 63.39 | 63.55 | 63.00 | 63.54 | 1,383,170 | +0.39(+0.62%) |
Mar 29, 2022 | 62.83 | 63.16 | 62.18 | 63.15 | 1,358,020 | +0.47(+0.75%) |
Mar 28, 2022 | 62.31 | 62.68 | 61.91 | 62.68 | 1,441,417 | +0.38(+0.61%) |
Mar 25, 2022 | 60.89 | 62.40 | 60.66 | 62.30 | 2,458,712 | +1.66(+2.73%) |
Mar 24, 2022 | 60.39 | 61.10 | 60.25 | 60.64 | 3,175,591 | +0.33(+0.54%) |
Mar 23, 2022 | 59.72 | 60.43 | 59.53 | 60.31 | 2,934,024 | +0.60(+1.00%) |
Mar 22, 2022 | 59.63 | 60.02 | 59.18 | 59.71 | 2,420,538 | +0.45(+0.76%) |
Mar 21, 2022 | 58.78 | 59.34 | 58.56 | 59.26 | 1,552,566 | +0.72(+1.22%) |
Mar 18, 2022 | 59.72 | 60.03 | 58.45 | 58.55 | 5,668,381 | -1.39(-2.33%) |
Mar 17, 2022 | 60.04 | 60.53 | 59.70 | 59.94 | 1,556,745 | -0.11(-0.18%) |
Mar 16, 2022 | 60.00 | 60.48 | 59.23 | 60.05 | 2,058,545 | +0.16(+0.27%) |
Mar 15, 2022 | 59.11 | 59.94 | 58.81 | 59.89 | 1,518,296 | +1.37(+2.34%) |
Mar 14, 2022 | 59.34 | 59.59 | 58.27 | 58.52 | 1,437,209 | -0.15(-0.26%) |
Mar 11, 2022 | 59.56 | 59.93 | 58.60 | 58.67 | 1,198,363 | -0.88(-1.48%) |
Mar 10, 2022 | 58.99 | 59.71 | 58.98 | 59.55 | 997,907 | +0.26(+0.44%) |
Mar 09, 2022 | 59.59 | 60.01 | 59.24 | 59.29 | 1,767,931 | +0.27(+0.46%) |
Mar 08, 2022 | 60.09 | 60.28 | 59.00 | 59.02 | 1,500,563 | -0.92(-1.54%) |
Mar 07, 2022 | 59.54 | 60.19 | 58.97 | 59.94 | 1,850,493 | +0.54(+0.91%) |
Mar 04, 2022 | 58.86 | 59.46 | 58.36 | 59.40 | 2,246,402 | +0.31(+0.52%) |
Mar 03, 2022 | 58.61 | 59.29 | 58.53 | 59.09 | 2,875,197 | +0.69(+1.18%) |
Mar 02, 2022 | 57.91 | 59.04 | 57.70 | 58.40 | 2,643,583 | +0.76(+1.32%) |
Mar 01, 2022 | 57.41 | 58.25 | 56.94 | 57.64 | 2,447,248 | +0.21(+0.36%) |
Feb 28, 2022 | 56.37 | 57.70 | 56.12 | 57.43 | 3,203,502 | +0.97(+1.72%) |
Feb 25, 2022 | 54.11 | 56.54 | 55.64 | 56.46 | 2,708,337 | +2.89(+5.39%) |
Feb 24, 2022 | 53.23 | 53.63 | 52.40 | 53.57 | 2,053,249 | +0.13(+0.24%) |
Feb 23, 2022 | 54.38 | 54.69 | 53.41 | 53.45 | 1,349,926 | -0.96(-1.76%) |
Feb 22, 2022 | 54.46 | 54.83 | 54.04 | 54.41 | 2,069,528 | +0.13(+0.23%) |
Feb 18, 2022 | 54.28 | 0 | -0.28(-0.51%) | |||
Feb 17, 2022 | 54.27 | 54.86 | 53.94 | 54.56 | 2,067,663 | +0.30(+0.55%) |
Feb 16, 2022 | 54.26 | 54.67 | 53.78 | 54.26 | 1,939,106 | +0.07(+0.13%) |
Feb 15, 2022 | 54.66 | 54.90 | 53.81 | 54.19 | 2,116,282 | -0.20(-0.37%) |
Feb 14, 2022 | 54.65 | 54.75 | 53.76 | 54.39 | 1,708,170 | -0.17(-0.32%) |
Feb 11, 2022 | 54.99 | 55.64 | 54.39 | 54.56 | 1,626,828 | -0.29(-0.53%) |
Feb 10, 2022 | 55.44 | 55.89 | 54.64 | 54.85 | 2,935,231 | -1.09(-1.94%) |
Feb 09, 2022 | 56.05 | 56.27 | 55.73 | 55.94 | 1,311,226 | +0.21(+0.37%) |
Feb 08, 2022 | 56.06 | 56.21 | 55.52 | 55.73 | 1,982,596 | -0.02(-0.03%) |
Feb 07, 2022 | 55.30 | 55.88 | 55.19 | 55.75 | 1,821,074 | +0.36(+0.65%) |
Feb 04, 2022 | 55.13 | 55.83 | 54.66 | 55.39 | 1,818,090 | -0.21(-0.37%) |
Feb 03, 2022 | 55.98 | 55.59 | 55.59 | 1,661,852 | -0.47(-0.84%) | |
Feb 02, 2022 | 55.78 | 56.26 | 55.72 | 56.06 | 2,424,714 | +0.22(+0.39%) |