Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.33 | 65.83 | 61.33 | 61.46 | 1,261,011 | -4.44(-6.73%) |
Apr 28, 2022 | 65.63 | 66.43 | 62.55 | 65.90 | 1,181,848 | +0.67(+1.02%) |
Apr 27, 2022 | 66.59 | 67.65 | 65.20 | 65.23 | 861,932 | -1.31(-1.97%) |
Apr 26, 2022 | 70.22 | 70.22 | 66.38 | 66.54 | 1,372,773 | -4.50(-6.34%) |
Apr 25, 2022 | 69.34 | 71.28 | 67.95 | 71.04 | 846,421 | +0.85(+1.22%) |
Apr 22, 2022 | 71.67 | 72.06 | 69.38 | 70.19 | 1,035,484 | -1.85(-2.56%) |
Apr 21, 2022 | 76.34 | 77.43 | 71.70 | 72.04 | 948,001 | -4.08(-5.37%) |
Apr 20, 2022 | 74.05 | 76.53 | 74.05 | 76.12 | 719,840 | +1.67(+2.24%) |
Apr 19, 2022 | 71.01 | 74.93 | 70.94 | 74.45 | 728,792 | +3.29(+4.62%) |
Apr 18, 2022 | 71.09 | 71.72 | 70.36 | 71.16 | 632,982 | -0.58(-0.81%) |
Apr 14, 2022 | 73.16 | 73.89 | 71.73 | 71.75 | 589,015 | -1.25(-1.72%) |
Apr 13, 2022 | 70.91 | 73.14 | 70.91 | 73.00 | 633,733 | +2.46(+3.49%) |
Apr 12, 2022 | 72.25 | 73.54 | 70.07 | 70.54 | 776,854 | -0.97(-1.36%) |
Apr 11, 2022 | 73.60 | 73.69 | 71.41 | 71.52 | 1,111,918 | -3.08(-4.13%) |
Apr 08, 2022 | 73.96 | 75.70 | 73.86 | 74.60 | 718,105 | +0.34(+0.46%) |
Apr 07, 2022 | 72.98 | 74.64 | 72.36 | 74.25 | 691,618 | +0.51(+0.69%) |
Apr 06, 2022 | 74.71 | 74.93 | 72.13 | 73.74 | 774,781 | -1.79(-2.37%) |
Apr 05, 2022 | 78.04 | 78.61 | 74.19 | 75.53 | 1,199,466 | -2.78(-3.56%) |
Apr 04, 2022 | 77.39 | 79.34 | 77.39 | 78.32 | 830,805 | +1.24(+1.61%) |
Apr 01, 2022 | 76.32 | 77.43 | 75.70 | 77.08 | 508,041 | +1.68(+2.23%) |
Mar 31, 2022 | 76.11 | 76.91 | 75.33 | 75.40 | 771,918 | -0.43(-0.56%) |
Mar 30, 2022 | 76.21 | 77.27 | 75.36 | 75.82 | 878,411 | -0.95(-1.23%) |
Mar 29, 2022 | 74.96 | 77.48 | 74.95 | 76.77 | 730,528 | +2.86(+3.87%) |
Mar 28, 2022 | 73.49 | 74.34 | 72.52 | 73.91 | 412,963 | +0.50(+0.68%) |
Mar 25, 2022 | 73.54 | 74.38 | 72.29 | 73.41 | 731,022 | -0.05(-0.06%) |
Mar 24, 2022 | 73.39 | 73.83 | 72.24 | 73.46 | 589,882 | +0.44(+0.60%) |
Mar 23, 2022 | 74.09 | 74.75 | 72.80 | 73.02 | 421,133 | -1.50(-2.02%) |
Mar 22, 2022 | 73.36 | 75.79 | 72.85 | 74.52 | 1,311,642 | +1.73(+2.37%) |
Mar 21, 2022 | 74.53 | 75.37 | 72.25 | 72.80 | 1,205,469 | -2.01(-2.69%) |
Mar 18, 2022 | 71.04 | 75.08 | 71.04 | 74.81 | 1,512,394 | +3.29(+4.59%) |
Mar 17, 2022 | 69.39 | 72.18 | 69.35 | 71.53 | 1,290,624 | +1.49(+2.12%) |
Mar 16, 2022 | 66.61 | 70.26 | 66.61 | 70.04 | 1,537,782 | +4.46(+6.81%) |
Mar 15, 2022 | 65.18 | 66.34 | 64.44 | 65.58 | 561,652 | +1.20(+1.86%) |
Mar 14, 2022 | 65.57 | 66.45 | 63.82 | 64.38 | 781,344 | -1.19(-1.81%) |
Mar 11, 2022 | 66.78 | 67.28 | 65.10 | 65.57 | 686,895 | -0.11(-0.17%) |
Mar 10, 2022 | 63.75 | 65.98 | 63.68 | 65.68 | 799,284 | +0.40(+0.61%) |
Mar 09, 2022 | 63.26 | 66.25 | 63.13 | 65.28 | 602,182 | +4.21(+6.89%) |
Mar 08, 2022 | 62.46 | 62.51 | 60.38 | 61.08 | 1,479,757 | -1.44(-2.30%) |
Mar 07, 2022 | 68.23 | 68.76 | 62.41 | 62.51 | 1,265,628 | -6.19(-9.01%) |
Mar 04, 2022 | 70.68 | 71.11 | 68.22 | 68.70 | 876,278 | -2.54(-3.57%) |
Mar 03, 2022 | 74.68 | 74.68 | 70.03 | 71.24 | 1,508,458 | -4.41(-5.83%) |
Mar 02, 2022 | 74.21 | 76.15 | 72.94 | 75.65 | 879,920 | +2.79(+3.83%) |
Mar 01, 2022 | 74.18 | 75.18 | 72.58 | 72.86 | 1,075,118 | -1.76(-2.36%) |
Feb 28, 2022 | 72.51 | 75.15 | 72.51 | 74.62 | 1,174,146 | +1.26(+1.72%) |
Feb 25, 2022 | 69.84 | 73.55 | 70.72 | 73.36 | 862,999 | +3.86(+5.55%) |
Feb 24, 2022 | 65.60 | 69.88 | 64.75 | 69.50 | 1,249,213 | +1.97(+2.92%) |
Feb 23, 2022 | 70.27 | 70.99 | 67.48 | 67.54 | 503,238 | -1.96(-2.82%) |
Feb 22, 2022 | 69.87 | 70.62 | 69.20 | 69.50 | 719,585 | -1.32(-1.86%) |
Feb 18, 2022 | 70.81 | 0 | -1.90(-2.61%) | |||
Feb 17, 2022 | 75.19 | 75.97 | 72.21 | 72.71 | 842,835 | -3.13(-4.13%) |
Feb 16, 2022 | 73.66 | 76.20 | 73.66 | 75.84 | 882,412 | +1.46(+1.97%) |
Feb 15, 2022 | 73.98 | 75.66 | 73.16 | 74.37 | 1,133,537 | +2.01(+2.77%) |
Feb 14, 2022 | 73.72 | 75.27 | 71.89 | 72.37 | 1,296,659 | -1.16(-1.58%) |
Feb 11, 2022 | 75.58 | 77.05 | 73.37 | 73.53 | 1,396,960 | -0.52(-0.70%) |
Feb 10, 2022 | 73.36 | 76.35 | 72.41 | 74.04 | 1,375,412 | -0.75(-1.00%) |
Feb 09, 2022 | 73.10 | 74.86 | 73.10 | 74.79 | 1,090,837 | +2.60(+3.61%) |
Feb 08, 2022 | 72.34 | 72.82 | 71.47 | 72.18 | 829,098 | -0.42(-0.58%) |
Feb 07, 2022 | 72.80 | 73.79 | 71.58 | 72.61 | 575,912 | -0.45(-0.62%) |
Feb 04, 2022 | 71.74 | 73.66 | 70.90 | 73.06 | 768,280 | +1.03(+1.43%) |
Feb 03, 2022 | 72.32 | 72.03 | 1,150,366 | -2.25(-3.02%) | ||
Feb 02, 2022 | 71.82 | 74.40 | 70.85 | 74.27 | 2,075,602 | +2.85(+3.99%) |