Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.47 | 65.33 | 61.20 | 62.01 | 489,984 | -1.54(-2.42%) |
Apr 28, 2022 | 64.50 | 64.74 | 60.49 | 63.55 | 991,048 | -1.55(-2.38%) |
Apr 27, 2022 | 65.94 | 66.19 | 65.15 | 65.10 | 414,034 | -0.87(-1.32%) |
Apr 26, 2022 | 66.21 | 66.96 | 65.53 | 65.97 | 283,487 | -0.83(-1.24%) |
Apr 25, 2022 | 65.93 | 67.08 | 65.27 | 66.80 | 324,475 | +0.55(+0.83%) |
Apr 22, 2022 | 67.98 | 67.99 | 65.87 | 66.25 | 304,071 | -2.50(-3.64%) |
Apr 21, 2022 | 70.27 | 70.86 | 68.51 | 68.75 | 205,059 | -1.74(-2.47%) |
Apr 20, 2022 | 70.16 | 71.22 | 69.93 | 70.49 | 360,843 | +0.98(+1.41%) |
Apr 19, 2022 | 68.02 | 70.42 | 68.02 | 69.51 | 313,336 | +1.17(+1.71%) |
Apr 18, 2022 | 68.81 | 69.13 | 68.16 | 68.34 | 440,232 | -0.50(-0.73%) |
Apr 14, 2022 | 68.58 | 69.38 | 67.38 | 68.84 | 434,195 | +0.56(+0.82%) |
Apr 13, 2022 | 67.86 | 68.97 | 67.19 | 68.28 | 511,669 | +0.29(+0.43%) |
Apr 12, 2022 | 66.41 | 68.19 | 65.27 | 67.99 | 581,294 | +1.96(+2.97%) |
Apr 11, 2022 | 68.01 | 68.46 | 65.85 | 66.03 | 548,039 | -1.98(-2.91%) |
Apr 08, 2022 | 66.62 | 72.00 | 65.71 | 68.01 | 1,227,537 | +1.39(+2.09%) |
Apr 07, 2022 | 65.35 | 66.92 | 65.23 | 66.62 | 520,914 | +1.24(+1.90%) |
Apr 06, 2022 | 64.93 | 65.94 | 64.42 | 65.38 | 475,882 | -0.13(-0.20%) |
Apr 05, 2022 | 64.67 | 65.91 | 64.67 | 65.51 | 287,515 | +1.03(+1.60%) |
Apr 04, 2022 | 67.75 | 68.14 | 64.13 | 64.48 | 329,693 | -3.56(-5.23%) |
Apr 01, 2022 | 66.78 | 68.61 | 66.54 | 68.04 | 273,690 | +1.52(+2.29%) |
Mar 31, 2022 | 66.40 | 67.95 | 66.40 | 66.52 | 369,474 | +0.06(+0.09%) |
Mar 30, 2022 | 64.92 | 68.05 | 64.92 | 66.46 | 426,263 | +1.04(+1.59%) |
Mar 29, 2022 | 63.87 | 65.90 | 63.73 | 65.42 | 457,822 | +2.16(+3.41%) |
Mar 28, 2022 | 62.23 | 63.40 | 62.21 | 63.26 | 201,573 | +0.74(+1.18%) |
Mar 25, 2022 | 62.63 | 62.99 | 61.95 | 62.52 | 193,127 | +0.20(+0.32%) |
Mar 24, 2022 | 62.27 | 63.17 | 61.76 | 62.32 | 174,944 | +0.05(+0.08%) |
Mar 23, 2022 | 63.98 | 64.76 | 62.02 | 62.27 | 247,726 | -1.95(-3.04%) |
Mar 22, 2022 | 64.54 | 65.14 | 63.99 | 64.22 | 275,914 | -0.12(-0.19%) |
Mar 21, 2022 | 64.40 | 65.26 | 64.01 | 64.34 | 218,942 | -0.30(-0.46%) |
Mar 18, 2022 | 64.00 | 65.44 | 64.00 | 64.64 | 536,373 | +0.80(+1.25%) |
Mar 17, 2022 | 62.68 | 64.82 | 62.61 | 63.84 | 365,971 | +0.89(+1.41%) |
Mar 16, 2022 | 63.56 | 63.74 | 62.26 | 62.95 | 289,499 | +0.06(+0.10%) |
Mar 15, 2022 | 61.77 | 63.51 | 61.47 | 62.89 | 590,998 | +1.36(+2.21%) |
Mar 14, 2022 | 62.76 | 63.38 | 61.21 | 61.53 | 274,446 | -1.06(-1.69%) |
Mar 11, 2022 | 64.38 | 64.64 | 62.37 | 62.59 | 345,755 | -1.28(-2.00%) |
Mar 10, 2022 | 64.15 | 65.54 | 63.39 | 63.87 | 588,429 | -1.13(-1.74%) |
Mar 09, 2022 | 62.03 | 65.17 | 61.04 | 65.00 | 1,774,227 | +3.82(+6.24%) |
Mar 08, 2022 | 64.10 | 64.24 | 61.01 | 61.18 | 196,255 | -3.10(-4.82%) |
Mar 07, 2022 | 64.24 | 65.16 | 63.71 | 64.28 | 258,430 | -0.24(-0.37%) |
Mar 04, 2022 | 64.43 | 64.90 | 63.99 | 64.52 | 315,972 | -0.02(-0.03%) |
Mar 03, 2022 | 65.60 | 65.88 | 63.90 | 64.54 | 228,574 | -0.60(-0.92%) |
Mar 02, 2022 | 65.05 | 66.26 | 64.81 | 65.14 | 268,789 | +0.03(+0.05%) |
Mar 01, 2022 | 65.05 | 66.01 | 64.36 | 65.11 | 379,656 | +0.08(+0.12%) |
Feb 28, 2022 | 63.54 | 66.08 | 63.05 | 65.03 | 472,904 | +0.48(+0.74%) |
Feb 25, 2022 | 60.10 | 64.95 | 62.32 | 64.55 | 623,138 | +5.47(+9.26%) |
Feb 24, 2022 | 58.34 | 60.00 | 55.91 | 59.08 | 1,140,647 | -0.48(-0.81%) |
Feb 23, 2022 | 57.51 | 59.85 | 57.30 | 59.56 | 778,680 | +2.25(+3.93%) |
Feb 22, 2022 | 56.60 | 57.95 | 56.26 | 57.31 | 318,284 | +0.52(+0.92%) |
Feb 18, 2022 | 56.79 | 0 | -1.85(-3.15%) | |||
Feb 17, 2022 | 58.42 | 58.76 | 57.46 | 58.64 | 391,594 | -0.30(-0.51%) |
Feb 16, 2022 | 58.32 | 59.00 | 57.13 | 58.94 | 261,103 | +0.34(+0.58%) |
Feb 15, 2022 | 58.11 | 59.32 | 57.92 | 58.60 | 276,696 | +0.97(+1.68%) |
Feb 14, 2022 | 57.56 | 58.05 | 55.52 | 57.63 | 320,041 | +0.40(+0.70%) |
Feb 11, 2022 | 58.07 | 58.59 | 57.06 | 57.23 | 255,789 | -0.76(-1.31%) |
Feb 10, 2022 | 58.16 | 59.25 | 57.66 | 57.99 | 231,804 | -1.27(-2.14%) |
Feb 09, 2022 | 59.12 | 59.59 | 58.14 | 59.26 | 331,642 | +0.66(+1.13%) |
Feb 08, 2022 | 55.44 | 58.83 | 54.85 | 58.60 | 366,560 | +3.25(+5.87%) |
Feb 07, 2022 | 54.78 | 56.16 | 54.69 | 55.35 | 208,578 | +0.34(+0.62%) |
Feb 04, 2022 | 54.20 | 55.43 | 53.81 | 55.01 | 121,559 | +0.55(+1.01%) |
Feb 03, 2022 | 55.42 | 54.19 | 54.46 | 147,869 | -1.26(-2.26%) | |
Feb 02, 2022 | 55.69 | 56.45 | 54.74 | 55.72 | 260,286 | -0.10(-0.18%) |