Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.56 | 60.31 | 54.55 | 54.70 | 305,805 | -3.40(-5.84%) |
Apr 28, 2022 | 55.76 | 58.68 | 54.64 | 58.10 | 239,932 | +3.78(+6.95%) |
Apr 27, 2022 | 56.31 | 57.90 | 54.22 | 54.32 | 382,537 | -1.63(-2.92%) |
Apr 26, 2022 | 58.94 | 59.22 | 55.79 | 55.96 | 273,704 | -3.51(-5.91%) |
Apr 25, 2022 | 56.41 | 59.91 | 55.09 | 59.47 | 311,449 | +2.60(+4.58%) |
Apr 22, 2022 | 60.37 | 61.18 | 56.85 | 56.87 | 294,272 | -3.78(-6.23%) |
Apr 21, 2022 | 65.37 | 66.20 | 60.16 | 60.64 | 246,004 | -3.46(-5.40%) |
Apr 20, 2022 | 68.21 | 68.21 | 64.09 | 64.11 | 210,906 | -3.09(-4.60%) |
Apr 19, 2022 | 63.89 | 67.86 | 63.53 | 67.20 | 170,142 | +2.88(+4.47%) |
Apr 18, 2022 | 64.34 | 65.57 | 63.20 | 64.32 | 124,096 | -0.52(-0.80%) |
Apr 14, 2022 | 66.36 | 67.10 | 64.24 | 64.84 | 229,587 | -1.16(-1.76%) |
Apr 13, 2022 | 63.70 | 66.94 | 63.70 | 66.00 | 226,929 | +2.13(+3.34%) |
Apr 12, 2022 | 65.27 | 67.34 | 63.24 | 63.87 | 174,205 | -0.44(-0.68%) |
Apr 11, 2022 | 65.06 | 66.48 | 63.50 | 64.31 | 196,471 | -2.12(-3.20%) |
Apr 08, 2022 | 67.20 | 67.37 | 64.15 | 66.43 | 210,358 | -0.68(-1.01%) |
Apr 07, 2022 | 69.36 | 70.15 | 66.57 | 67.11 | 314,865 | -2.70(-3.87%) |
Apr 06, 2022 | 72.19 | 72.68 | 67.34 | 69.81 | 270,296 | -3.98(-5.40%) |
Apr 05, 2022 | 75.89 | 76.11 | 73.35 | 73.79 | 264,214 | -1.94(-2.56%) |
Apr 04, 2022 | 75.05 | 77.42 | 74.73 | 75.73 | 148,578 | +1.62(+2.19%) |
Apr 01, 2022 | 74.06 | 76.84 | 72.71 | 74.11 | 219,151 | +0.34(+0.46%) |
Mar 31, 2022 | 74.58 | 75.73 | 73.72 | 73.76 | 307,763 | -0.66(-0.88%) |
Mar 30, 2022 | 72.66 | 76.08 | 71.90 | 74.42 | 435,915 | +1.14(+1.56%) |
Mar 29, 2022 | 71.71 | 73.72 | 70.13 | 73.27 | 357,755 | +4.04(+5.84%) |
Mar 28, 2022 | 69.65 | 72.00 | 68.56 | 69.23 | 309,962 | -0.81(-1.16%) |
Mar 25, 2022 | 72.39 | 72.40 | 69.22 | 70.05 | 168,048 | -1.80(-2.51%) |
Mar 24, 2022 | 69.46 | 72.27 | 69.30 | 71.85 | 327,193 | +2.91(+4.22%) |
Mar 23, 2022 | 72.27 | 72.89 | 68.94 | 68.94 | 283,241 | -4.32(-5.90%) |
Mar 22, 2022 | 69.62 | 73.34 | 69.22 | 73.26 | 413,254 | +3.96(+5.72%) |
Mar 21, 2022 | 69.83 | 71.83 | 67.70 | 69.30 | 436,106 | -0.80(-1.14%) |
Mar 18, 2022 | 64.87 | 70.97 | 64.00 | 70.10 | 812,425 | +4.55(+6.94%) |
Mar 17, 2022 | 60.80 | 66.30 | 60.50 | 65.55 | 654,402 | +3.44(+5.55%) |
Mar 16, 2022 | 57.62 | 62.90 | 57.36 | 62.11 | 750,511 | +6.11(+10.90%) |
Mar 15, 2022 | 51.66 | 56.08 | 51.39 | 56.00 | 614,259 | +4.21(+8.12%) |
Mar 14, 2022 | 53.82 | 55.43 | 51.79 | 51.80 | 479,000 | -2.36(-4.35%) |
Mar 11, 2022 | 57.20 | 57.50 | 53.74 | 54.16 | 263,819 | -1.37(-2.47%) |
Mar 10, 2022 | 54.59 | 56.38 | 53.20 | 55.53 | 484,776 | -0.24(-0.44%) |
Mar 09, 2022 | 49.90 | 55.92 | 49.53 | 55.77 | 846,455 | +7.08(+14.55%) |
Mar 08, 2022 | 43.89 | 50.06 | 43.07 | 48.69 | 957,718 | +5.49(+12.71%) |
Mar 07, 2022 | 46.90 | 47.45 | 42.86 | 43.20 | 348,899 | -3.30(-7.09%) |
Mar 04, 2022 | 48.56 | 49.12 | 45.63 | 46.49 | 297,313 | -2.60(-5.30%) |
Mar 03, 2022 | 50.77 | 50.77 | 48.43 | 49.10 | 405,116 | -1.49(-2.94%) |
Mar 02, 2022 | 50.83 | 51.57 | 49.75 | 50.58 | 146,364 | +0.26(+0.52%) |
Mar 01, 2022 | 53.12 | 53.89 | 50.01 | 50.32 | 232,479 | -2.80(-5.27%) |
Feb 28, 2022 | 51.92 | 54.98 | 51.71 | 53.12 | 509,390 | +1.21(+2.34%) |
Feb 25, 2022 | 51.73 | 51.95 | 50.60 | 51.91 | 359,982 | +0.39(+0.76%) |
Feb 24, 2022 | 48.21 | 51.54 | 47.33 | 51.51 | 809,981 | +1.21(+2.41%) |
Feb 23, 2022 | 52.88 | 54.35 | 50.04 | 50.30 | 408,261 | -1.68(-3.24%) |
Feb 22, 2022 | 52.00 | 53.13 | 50.27 | 51.98 | 378,814 | -0.02(-0.04%) |
Feb 18, 2022 | 52.00 | 0 | -3.07(-5.58%) | |||
Feb 17, 2022 | 60.41 | 61.17 | 54.97 | 55.08 | 470,069 | -6.12(-10.01%) |
Feb 16, 2022 | 61.96 | 62.48 | 60.84 | 61.20 | 163,362 | -1.59(-2.52%) |
Feb 15, 2022 | 62.17 | 62.90 | 60.76 | 62.79 | 268,349 | +2.22(+3.67%) |
Feb 14, 2022 | 60.61 | 61.82 | 59.73 | 60.56 | 256,785 | -0.38(-0.63%) |
Feb 11, 2022 | 63.35 | 64.37 | 60.46 | 60.95 | 292,861 | -2.51(-3.96%) |
Feb 10, 2022 | 59.84 | 65.63 | 59.84 | 63.46 | 485,563 | +1.45(+2.34%) |
Feb 09, 2022 | 61.29 | 62.66 | 59.88 | 62.01 | 302,871 | +2.90(+4.90%) |
Feb 08, 2022 | 58.43 | 59.21 | 57.34 | 59.12 | 125,087 | +0.13(+0.22%) |
Feb 07, 2022 | 56.84 | 59.53 | 56.44 | 58.99 | 149,894 | +2.15(+3.79%) |
Feb 04, 2022 | 56.35 | 57.16 | 54.93 | 56.84 | 341,150 | +0.55(+0.97%) |
Feb 03, 2022 | 57.47 | 56.29 | 437,156 | -3.54(-5.92%) | ||
Feb 02, 2022 | 63.48 | 63.48 | 57.85 | 59.83 | 461,850 | -3.26(-5.16%) |
Feb 01, 2022 | 60.22 | 63.24 | 59.97 | 63.09 | 262,489 | +3.40(+5.70%) |
Jan 31, 2022 | 56.36 | 59.68 | 403,144 | +3.32(+5.88%) | ||
Jan 28, 2022 | 53.70 | 56.37 | 52.49 | 56.37 | 402,456 | +2.84(+5.30%) |
Jan 27, 2022 | 56.94 | 57.84 | 53.48 | 53.53 | 578,634 | -2.27(-4.07%) |
Jan 26, 2022 | 59.57 | 59.73 | 55.16 | 55.80 | 579,205 | -1.56(-2.71%) |
Jan 25, 2022 | 55.56 | 58.61 | 55.56 | 57.35 | 300,481 | -0.56(-0.96%) |
Jan 24, 2022 | 55.55 | 58.21 | 51.46 | 57.91 | 655,543 | -0.22(-0.37%) |
Jan 21, 2022 | 60.17 | 61.11 | 57.91 | 58.13 | 540,558 | -3.44(-5.59%) |
Jan 20, 2022 | 61.71 | 64.07 | 61.37 | 61.57 | 333,613 | +0.66(+1.08%) |
Jan 19, 2022 | 61.64 | 63.00 | 60.67 | 60.92 | 282,482 | -0.23(-0.37%) |
Jan 18, 2022 | 63.11 | 63.11 | 60.58 | 61.14 | 500,278 | -4.06(-6.23%) |
Jan 14, 2022 | 65.20 | 0 | -0.77(-1.17%) | |||
Jan 13, 2022 | 66.44 | 67.33 | 65.24 | 65.97 | 467,913 | -0.47(-0.71%) |
Jan 12, 2022 | 68.46 | 70.17 | 65.61 | 66.44 | 469,627 | -0.94(-1.39%) |
Jan 11, 2022 | 61.98 | 67.99 | 61.93 | 67.38 | 684,866 | +6.18(+10.10%) |
Jan 10, 2022 | 61.15 | 61.53 | 57.11 | 61.20 | 433,617 | -0.83(-1.34%) |
Jan 07, 2022 | 60.29 | 62.22 | 59.67 | 62.03 | 388,015 | +1.74(+2.89%) |
Jan 06, 2022 | 60.24 | 62.62 | 59.08 | 60.29 | 429,161 | -0.52(-0.85%) |
Jan 05, 2022 | 62.14 | 62.91 | 60.21 | 60.81 | 493,941 | -1.63(-2.62%) |
Jan 04, 2022 | 63.92 | 63.92 | 60.28 | 62.44 | 501,550 | -1.48(-2.31%) |
Jan 03, 2022 | 64.22 | 64.57 | 60.88 | 63.92 | 180,178 | +0.34(+0.54%) |
Dec 31, 2021 | 65.12 | 65.65 | 63.44 | 63.58 | 206,443 | -1.75(-2.68%) |
Dec 30, 2021 | 62.90 | 66.69 | 62.54 | 65.33 | 379,696 | +2.38(+3.78%) |
Dec 29, 2021 | 62.35 | 64.78 | 62.32 | 62.95 | 423,848 | +0.26(+0.42%) |
Dec 28, 2021 | 63.31 | 63.47 | 62.32 | 62.69 | 207,980 | -0.51(-0.81%) |
Dec 27, 2021 | 63.26 | 63.26 | 61.20 | 63.20 | 204,844 | +0.93(+1.49%) |
Dec 23, 2021 | 60.78 | 62.77 | 58.22 | 62.27 | 499,367 | +1.99(+3.29%) |
Dec 22, 2021 | 59.22 | 61.10 | 57.07 | 60.28 | 681,627 | +1.23(+2.09%) |
Dec 21, 2021 | 51.07 | 59.16 | 51.07 | 59.05 | 929,824 | +8.47(+16.75%) |
Dec 20, 2021 | 51.86 | 52.62 | 49.39 | 50.57 | 527,725 | -3.06(-5.71%) |
Dec 17, 2021 | 48.45 | 54.68 | 47.70 | 53.64 | 1,317,278 | +4.94(+10.15%) |
Dec 16, 2021 | 51.92 | 52.79 | 47.75 | 48.70 | 667,872 | -1.78(-3.53%) |
Dec 15, 2021 | 51.53 | 51.85 | 47.50 | 50.48 | 1,808,050 | -1.25(-2.42%) |
Dec 14, 2021 | 56.75 | 58.00 | 51.55 | 51.73 | 1,455,584 | -5.33(-9.35%) |
Dec 13, 2021 | 58.37 | 63.68 | 56.86 | 57.06 | 1,331,050 | -1.26(-2.16%) |
Dec 10, 2021 | 60.82 | 62.20 | 56.96 | 58.32 | 1,195,749 | -1.13(-1.89%) |
Dec 09, 2021 | 60.76 | 65.19 | 57.30 | 59.45 | 4,095,991 | +2.01(+3.49%) |
Dec 08, 2021 | 76.21 | 76.76 | 42.17 | 57.44 | 18,451,218 | -37.81(-39.69%) |
Dec 07, 2021 | 94.12 | 97.49 | 93.02 | 95.25 | 785,343 | +4.23(+4.64%) |
Dec 06, 2021 | 87.23 | 91.92 | 85.45 | 91.02 | 209,265 | +3.45(+3.94%) |
Dec 03, 2021 | 94.30 | 94.44 | 84.82 | 87.57 | 477,039 | -6.87(-7.27%) |
Dec 02, 2021 | 88.69 | 95.17 | 87.51 | 94.44 | 279,833 | +5.39(+6.05%) |
Dec 01, 2021 | 97.29 | 98.85 | 88.37 | 89.05 | 356,809 | -7.39(-7.66%) |
Nov 30, 2021 | 94.51 | 96.61 | 92.20 | 96.43 | 247,691 | +2.22(+2.36%) |
Nov 29, 2021 | 93.18 | 94.90 | 91.50 | 94.21 | 117,576 | +1.20(+1.29%) |
Nov 26, 2021 | 91.71 | 94.25 | 89.73 | 93.01 | 82,641 | -0.80(-0.86%) |
Nov 24, 2021 | 89.23 | 94.00 | 88.61 | 93.81 | 194,231 | +3.94(+4.39%) |
Nov 23, 2021 | 91.73 | 94.47 | 88.34 | 89.87 | 338,306 | -3.48(-3.73%) |
Nov 22, 2021 | 96.79 | 99.49 | 90.67 | 93.35 | 246,033 | -3.96(-4.07%) |
Nov 19, 2021 | 97.52 | 100.60 | 95.21 | 97.31 | 226,582 | -0.46(-0.47%) |
Nov 18, 2021 | 108.37 | 98.47 | 97.23 | 97.77 | 287,688 | -9.18(-8.58%) |
Nov 17, 2021 | 110.02 | 110.02 | 105.88 | 106.95 | 138,840 | -3.07(-2.79%) |
Nov 16, 2021 | 107.13 | 111.34 | 107.13 | 110.02 | 132,828 | +2.69(+2.51%) |
Nov 15, 2021 | 105.17 | 107.63 | 104.82 | 107.33 | 92,318 | +2.64(+2.52%) |
Nov 12, 2021 | 104.62 | 106.20 | 101.67 | 104.69 | 155,014 | +0.96(+0.92%) |
Nov 11, 2021 | 107.22 | 107.22 | 103.51 | 103.73 | 107,826 | -2.67(-2.51%) |
Nov 10, 2021 | 110.43 | 105.56 | 106.40 | 187,491 | -3.34(-3.04%) | |
Nov 09, 2021 | 118.50 | 120.34 | 104.59 | 109.74 | 403,553 | -4.09(-3.59%) |
Nov 08, 2021 | 109.23 | 113.83 | 108.95 | 113.83 | 270,180 | +6.24(+5.80%) |
Nov 05, 2021 | 107.69 | 108.40 | 103.72 | 107.59 | 263,007 | +1.70(+1.61%) |
Nov 04, 2021 | 113.69 | 114.28 | 105.23 | 105.88 | 422,862 | -8.60(-7.51%) |
Nov 03, 2021 | 115.24 | 118.55 | 112.72 | 114.48 | 218,697 | -2.09(-1.80%) |
Nov 02, 2021 | 120.10 | 121.86 | 116.54 | 116.58 | 86,569 | -3.52(-2.93%) |
Nov 01, 2021 | 118.39 | 122.83 | 118.28 | 120.10 | 90,993 | +2.28(+1.94%) |
Oct 29, 2021 | 121.31 | 117.13 | 117.82 | 241,545 | -5.44(-4.41%) | |
Oct 28, 2021 | 122.79 | 123.49 | 120.87 | 123.26 | 226,548 | +0.03(+0.02%) |
Oct 27, 2021 | 127.56 | 127.62 | 123.12 | 123.23 | 271,722 | -5.73(-4.45%) |
Oct 26, 2021 | 125.12 | 128.97 | 214,065 | +3.04(+2.42%) | ||
Oct 25, 2021 | 125.73 | 127.42 | 125.92 | 67,673 | +0.39(+0.31%) | |
Oct 22, 2021 | 125.98 | 125.98 | 122.56 | 125.53 | 67,633 | -1.69(-1.33%) |
Oct 21, 2021 | 123.74 | 130.03 | 123.42 | 127.22 | 122,812 | +3.50(+2.83%) |
Oct 20, 2021 | 123.28 | 125.33 | 122.64 | 123.72 | 135,815 | +0.27(+0.22%) |
Oct 19, 2021 | 122.50 | 125.16 | 120.44 | 123.45 | 123,283 | +2.14(+1.77%) |
Oct 18, 2021 | 123.02 | 124.30 | 120.48 | 121.30 | 94,952 | -1.97(-1.60%) |
Oct 15, 2021 | 124.28 | 125.86 | 122.81 | 123.27 | 61,470 | -0.07(-0.06%) |
Oct 14, 2021 | 124.38 | 126.10 | 122.68 | 123.34 | 71,898 | +0.15(+0.12%) |
Oct 13, 2021 | 122.27 | 125.57 | 120.99 | 123.19 | 48,919 | -0.73(-0.59%) |
Oct 12, 2021 | 127.12 | 129.57 | 120.29 | 123.93 | 134,196 | -3.85(-3.02%) |
Oct 11, 2021 | 128.42 | 133.06 | 126.91 | 127.78 | 44,573 | -1.72(-1.33%) |
Oct 08, 2021 | 135.88 | 135.88 | 128.03 | 129.50 | 104,586 | -4.55(-3.39%) |
Oct 07, 2021 | 126.91 | 137.20 | 126.82 | 134.05 | 355,010 | +7.05(+5.55%) |