Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.41 | 65.91 | 61.41 | 61.54 | 1,259,462 | -4.44(-6.73%) |
Apr 28, 2022 | 65.71 | 66.52 | 62.63 | 65.98 | 1,180,397 | +0.67(+1.02%) |
Apr 27, 2022 | 66.67 | 67.74 | 65.28 | 65.31 | 860,873 | -1.31(-1.97%) |
Apr 26, 2022 | 70.30 | 70.30 | 66.46 | 66.62 | 1,371,087 | -4.51(-6.34%) |
Apr 25, 2022 | 69.43 | 71.36 | 68.03 | 71.13 | 845,381 | +0.85(+1.22%) |
Apr 22, 2022 | 71.76 | 72.15 | 69.47 | 70.28 | 1,034,212 | -1.85(-2.56%) |
Apr 21, 2022 | 76.44 | 77.52 | 71.79 | 72.12 | 946,836 | -4.09(-5.37%) |
Apr 20, 2022 | 74.14 | 76.62 | 74.14 | 76.21 | 718,956 | +1.67(+2.24%) |
Apr 19, 2022 | 71.10 | 75.02 | 71.02 | 74.54 | 727,897 | +3.29(+4.62%) |
Apr 18, 2022 | 71.18 | 71.81 | 70.44 | 71.25 | 632,204 | -0.59(-0.82%) |
Apr 14, 2022 | 73.25 | 73.98 | 71.82 | 71.84 | 588,291 | -1.25(-1.72%) |
Apr 13, 2022 | 71.00 | 73.23 | 71.00 | 73.09 | 632,954 | +2.46(+3.49%) |
Apr 12, 2022 | 72.34 | 73.63 | 70.15 | 70.63 | 775,900 | -0.98(-1.36%) |
Apr 11, 2022 | 73.69 | 73.78 | 71.50 | 71.60 | 1,110,552 | -3.09(-4.13%) |
Apr 08, 2022 | 74.05 | 75.79 | 73.96 | 74.69 | 717,223 | +0.34(+0.46%) |
Apr 07, 2022 | 73.07 | 74.74 | 72.45 | 74.35 | 690,769 | +0.51(+0.69%) |
Apr 06, 2022 | 74.80 | 75.02 | 72.22 | 73.83 | 773,830 | -1.79(-2.37%) |
Apr 05, 2022 | 78.14 | 78.70 | 74.28 | 75.63 | 1,197,993 | -2.79(-3.56%) |
Apr 04, 2022 | 77.49 | 79.44 | 77.49 | 78.42 | 829,785 | +1.25(+1.61%) |
Apr 01, 2022 | 76.42 | 77.52 | 75.80 | 77.17 | 507,417 | +1.68(+2.23%) |
Mar 31, 2022 | 76.20 | 77.01 | 75.42 | 75.49 | 770,970 | -0.43(-0.56%) |
Mar 30, 2022 | 76.31 | 77.37 | 75.45 | 75.92 | 877,333 | -0.95(-1.23%) |
Mar 29, 2022 | 75.05 | 77.58 | 75.04 | 76.86 | 729,631 | +2.86(+3.87%) |
Mar 28, 2022 | 73.58 | 74.43 | 72.61 | 74.00 | 412,456 | +0.50(+0.68%) |
Mar 25, 2022 | 73.63 | 74.48 | 72.38 | 73.50 | 730,125 | -0.05(-0.06%) |
Mar 24, 2022 | 73.48 | 73.92 | 72.33 | 73.55 | 589,158 | +0.44(+0.60%) |
Mar 23, 2022 | 74.18 | 74.84 | 72.89 | 73.11 | 420,616 | -1.51(-2.02%) |
Mar 22, 2022 | 73.45 | 75.89 | 72.94 | 74.61 | 1,310,031 | +1.73(+2.37%) |
Mar 21, 2022 | 74.62 | 75.46 | 72.34 | 72.89 | 1,203,988 | -2.02(-2.69%) |
Mar 18, 2022 | 71.13 | 75.17 | 71.13 | 74.90 | 1,510,537 | +3.29(+4.59%) |
Mar 17, 2022 | 69.48 | 72.27 | 69.44 | 71.61 | 1,289,039 | +1.49(+2.12%) |
Mar 16, 2022 | 66.69 | 70.35 | 66.69 | 70.13 | 1,535,893 | +4.47(+6.81%) |
Mar 15, 2022 | 65.26 | 66.43 | 64.52 | 65.66 | 560,962 | +1.20(+1.86%) |
Mar 14, 2022 | 65.65 | 66.53 | 63.90 | 64.46 | 780,384 | -1.19(-1.81%) |
Mar 11, 2022 | 66.86 | 67.36 | 65.18 | 65.65 | 686,051 | -0.11(-0.17%) |
Mar 10, 2022 | 63.83 | 66.06 | 63.76 | 65.76 | 798,302 | +0.40(+0.61%) |
Mar 09, 2022 | 63.33 | 66.33 | 63.21 | 65.36 | 601,443 | +4.21(+6.89%) |
Mar 08, 2022 | 62.53 | 62.59 | 60.45 | 61.15 | 1,477,939 | -1.44(-2.30%) |
Mar 07, 2022 | 68.31 | 68.84 | 62.49 | 62.59 | 1,264,073 | -6.20(-9.01%) |
Mar 04, 2022 | 70.77 | 71.19 | 68.30 | 68.79 | 875,201 | -2.54(-3.57%) |
Mar 03, 2022 | 74.77 | 74.77 | 70.12 | 71.33 | 1,506,605 | -4.41(-5.83%) |
Mar 02, 2022 | 74.30 | 76.24 | 73.03 | 75.75 | 878,839 | +2.79(+3.83%) |
Mar 01, 2022 | 74.27 | 75.28 | 72.67 | 72.95 | 1,073,797 | -1.76(-2.36%) |
Feb 28, 2022 | 72.60 | 75.24 | 72.60 | 74.71 | 1,172,704 | +1.26(+1.72%) |
Feb 25, 2022 | 69.92 | 73.64 | 70.81 | 73.45 | 861,939 | +3.86(+5.55%) |
Feb 24, 2022 | 65.68 | 69.97 | 64.83 | 69.59 | 1,247,679 | +1.97(+2.92%) |
Feb 23, 2022 | 70.36 | 71.07 | 67.56 | 67.62 | 502,620 | -1.96(-2.82%) |
Feb 22, 2022 | 69.96 | 70.71 | 69.29 | 69.58 | 718,702 | -1.32(-1.86%) |
Feb 18, 2022 | 70.90 | 0 | -1.90(-2.61%) | |||
Feb 17, 2022 | 75.28 | 76.06 | 72.30 | 72.80 | 841,800 | -3.13(-4.13%) |
Feb 16, 2022 | 73.76 | 76.30 | 73.76 | 75.93 | 881,328 | +1.47(+1.97%) |
Feb 15, 2022 | 74.07 | 75.75 | 73.25 | 74.46 | 1,132,145 | +2.01(+2.77%) |
Feb 14, 2022 | 73.81 | 75.37 | 71.98 | 72.46 | 1,295,067 | -1.16(-1.58%) |
Feb 11, 2022 | 75.67 | 77.15 | 73.46 | 73.62 | 1,395,244 | -0.52(-0.70%) |
Feb 10, 2022 | 73.45 | 76.45 | 72.50 | 74.13 | 1,373,723 | -0.75(-1.00%) |
Feb 09, 2022 | 73.19 | 74.95 | 73.19 | 74.88 | 1,089,497 | +2.61(+3.61%) |
Feb 08, 2022 | 72.43 | 72.91 | 71.55 | 72.27 | 828,080 | -0.42(-0.58%) |
Feb 07, 2022 | 72.89 | 73.88 | 71.66 | 72.70 | 575,204 | -0.45(-0.62%) |
Feb 04, 2022 | 71.83 | 73.75 | 70.99 | 73.15 | 767,336 | +1.03(+1.43%) |
Feb 03, 2022 | 72.41 | 72.11 | 1,148,954 | -2.25(-3.02%) | ||
Feb 02, 2022 | 71.91 | 74.49 | 70.94 | 74.36 | 2,073,052 | +2.86(+3.99%) |