Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.44 | 67.46 | 65.64 | 65.84 | 706,943 | -1.74(-2.57%) |
Apr 28, 2022 | 68.07 | 68.31 | 67.17 | 67.58 | 262,830 | +0.04(+0.05%) |
Apr 27, 2022 | 68.09 | 68.85 | 67.38 | 67.54 | 483,825 | -0.54(-0.80%) |
Apr 26, 2022 | 68.17 | 69.50 | 67.67 | 68.08 | 443,874 | -0.06(-0.09%) |
Apr 25, 2022 | 69.87 | 69.87 | 67.05 | 68.15 | 513,895 | -1.54(-2.21%) |
Apr 22, 2022 | 70.36 | 70.54 | 69.45 | 69.69 | 273,678 | -0.90(-1.27%) |
Apr 21, 2022 | 70.46 | 71.49 | 70.04 | 70.58 | 354,808 | -0.07(-0.10%) |
Apr 20, 2022 | 71.08 | 71.71 | 70.46 | 70.65 | 431,182 | -0.02(-0.03%) |
Apr 19, 2022 | 69.51 | 71.00 | 69.10 | 70.67 | 508,775 | +1.39(+2.01%) |
Apr 18, 2022 | 69.06 | 70.85 | 68.75 | 69.28 | 865,972 | +0.96(+1.40%) |
Apr 14, 2022 | 68.04 | 69.28 | 67.02 | 68.32 | 581,673 | +0.61(+0.90%) |
Apr 13, 2022 | 68.64 | 68.94 | 66.63 | 67.71 | 731,727 | -0.93(-1.36%) |
Apr 12, 2022 | 68.54 | 68.78 | 67.88 | 68.65 | 678,494 | +0.05(+0.07%) |
Apr 11, 2022 | 69.22 | 69.22 | 67.84 | 68.60 | 515,617 | -0.23(-0.33%) |
Apr 08, 2022 | 67.88 | 68.84 | 67.23 | 68.83 | 300,969 | +1.29(+1.92%) |
Apr 07, 2022 | 67.77 | 67.77 | 66.48 | 67.53 | 440,781 | +0.06(+0.09%) |
Apr 06, 2022 | 66.34 | 67.59 | 66.16 | 67.47 | 441,904 | +1.22(+1.84%) |
Apr 05, 2022 | 65.37 | 66.29 | 65.30 | 66.25 | 387,644 | +0.96(+1.47%) |
Apr 04, 2022 | 65.44 | 65.57 | 63.96 | 65.29 | 699,640 | -0.44(-0.67%) |
Apr 01, 2022 | 64.93 | 65.78 | 64.46 | 65.73 | 369,798 | +0.79(+1.21%) |
Mar 31, 2022 | 64.84 | 65.53 | 64.58 | 64.94 | 394,919 | +0.00(+0.00%) |
Mar 30, 2022 | 64.25 | 64.98 | 63.89 | 64.94 | 408,761 | +0.71(+1.10%) |
Mar 29, 2022 | 63.20 | 64.37 | 62.65 | 64.24 | 323,737 | +1.37(+2.17%) |
Mar 28, 2022 | 62.41 | 63.17 | 62.07 | 62.87 | 247,856 | +0.24(+0.39%) |
Mar 25, 2022 | 60.93 | 62.70 | 60.83 | 62.63 | 330,443 | +1.87(+3.08%) |
Mar 24, 2022 | 60.86 | 61.03 | 60.45 | 60.75 | 338,697 | +0.23(+0.37%) |
Mar 23, 2022 | 60.82 | 61.09 | 60.08 | 60.53 | 438,074 | -0.35(-0.58%) |
Mar 22, 2022 | 61.73 | 61.73 | 60.45 | 60.88 | 279,749 | -0.36(-0.59%) |
Mar 21, 2022 | 60.00 | 61.43 | 59.74 | 61.24 | 325,636 | +1.19(+1.99%) |
Mar 18, 2022 | 61.51 | 61.53 | 59.32 | 60.05 | 1,014,382 | -0.91(-1.50%) |
Mar 17, 2022 | 60.43 | 61.79 | 60.15 | 60.96 | 437,709 | +0.24(+0.40%) |
Mar 16, 2022 | 61.22 | 61.60 | 59.55 | 60.72 | 366,626 | -0.63(-1.03%) |
Mar 15, 2022 | 61.97 | 62.05 | 60.92 | 61.35 | 511,128 | -0.13(-0.21%) |
Mar 14, 2022 | 62.72 | 62.72 | 60.78 | 61.48 | 334,528 | -0.63(-1.02%) |
Mar 11, 2022 | 61.84 | 62.34 | 61.39 | 62.11 | 283,840 | +0.36(+0.59%) |
Mar 10, 2022 | 61.17 | 61.95 | 61.00 | 61.75 | 320,040 | +0.28(+0.46%) |
Mar 09, 2022 | 63.44 | 63.70 | 61.33 | 61.46 | 607,171 | -1.44(-2.29%) |
Mar 08, 2022 | 64.36 | 64.59 | 62.90 | 62.91 | 587,970 | -1.20(-1.87%) |
Mar 07, 2022 | 63.45 | 64.21 | 62.18 | 64.11 | 353,858 | +0.68(+1.07%) |
Mar 04, 2022 | 61.46 | 63.45 | 61.34 | 63.43 | 394,044 | +1.62(+2.62%) |
Mar 03, 2022 | 60.53 | 61.84 | 60.16 | 61.80 | 413,069 | +1.66(+2.76%) |
Mar 02, 2022 | 59.31 | 60.59 | 59.10 | 60.15 | 452,495 | +1.00(+1.70%) |
Mar 01, 2022 | 60.39 | 60.59 | 58.57 | 59.14 | 655,510 | -0.99(-1.64%) |
Feb 28, 2022 | 58.86 | 60.31 | 58.60 | 60.13 | 515,329 | +0.84(+1.42%) |
Feb 25, 2022 | 58.44 | 59.74 | 58.77 | 59.29 | 450,809 | +1.45(+2.51%) |
Feb 24, 2022 | 56.55 | 57.87 | 55.81 | 57.84 | 765,147 | +1.52(+2.70%) |
Feb 23, 2022 | 57.49 | 57.56 | 56.23 | 56.31 | 342,755 | -0.89(-1.55%) |
Feb 22, 2022 | 56.52 | 57.49 | 55.77 | 57.20 | 469,515 | +0.85(+1.51%) |
Feb 18, 2022 | 56.35 | 0 | -0.85(-1.49%) | |||
Feb 17, 2022 | 57.84 | 58.11 | 56.81 | 57.20 | 591,518 | -0.78(-1.34%) |
Feb 16, 2022 | 57.57 | 58.12 | 57.18 | 57.98 | 358,799 | +0.63(+1.09%) |
Feb 15, 2022 | 57.73 | 58.52 | 57.08 | 57.35 | 291,971 | -0.47(-0.82%) |
Feb 14, 2022 | 58.49 | 58.49 | 56.90 | 57.83 | 319,427 | -0.54(-0.92%) |
Feb 11, 2022 | 57.48 | 58.87 | 57.21 | 58.36 | 323,058 | +1.19(+2.08%) |
Feb 10, 2022 | 57.02 | 57.62 | 56.54 | 57.17 | 515,731 | -0.29(-0.50%) |
Feb 09, 2022 | 57.20 | 57.79 | 56.87 | 57.46 | 389,451 | +0.27(+0.47%) |
Feb 08, 2022 | 57.44 | 57.60 | 56.96 | 57.19 | 257,759 | +0.15(+0.27%) |
Feb 07, 2022 | 56.93 | 57.44 | 56.38 | 57.04 | 232,658 | -0.04(-0.08%) |
Feb 04, 2022 | 57.51 | 57.87 | 56.28 | 57.08 | 369,173 | -0.87(-1.50%) |
Feb 03, 2022 | 57.27 | 58.15 | 57.95 | 368,700 | +0.46(+0.79%) | |
Feb 02, 2022 | 58.40 | 58.73 | 56.79 | 57.49 | 722,106 | -1.92(-3.23%) |