Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.53 | 64.56 | 62.46 | 62.90 | 406,983 | -0.69(-1.08%) |
Apr 28, 2022 | 63.88 | 63.95 | 61.78 | 63.59 | 318,681 | +0.53(+0.83%) |
Apr 27, 2022 | 62.87 | 63.70 | 62.41 | 63.06 | 502,205 | +0.21(+0.33%) |
Apr 26, 2022 | 63.44 | 64.06 | 62.43 | 62.85 | 521,931 | -0.89(-1.39%) |
Apr 25, 2022 | 63.56 | 64.20 | 61.99 | 63.74 | 695,109 | -0.88(-1.36%) |
Apr 22, 2022 | 66.88 | 66.88 | 64.60 | 64.62 | 337,944 | -2.48(-3.70%) |
Apr 21, 2022 | 68.50 | 69.47 | 66.65 | 67.11 | 392,810 | -0.48(-0.71%) |
Apr 20, 2022 | 66.67 | 68.04 | 66.67 | 67.58 | 294,653 | +1.42(+2.15%) |
Apr 19, 2022 | 64.32 | 66.29 | 64.32 | 66.16 | 265,808 | +1.76(+2.73%) |
Apr 18, 2022 | 64.17 | 64.89 | 63.82 | 64.40 | 399,980 | +0.30(+0.46%) |
Apr 14, 2022 | 64.51 | 64.94 | 63.69 | 64.11 | 351,014 | -0.19(-0.30%) |
Apr 13, 2022 | 62.56 | 64.31 | 62.56 | 64.30 | 285,790 | +1.42(+2.26%) |
Apr 12, 2022 | 63.35 | 64.29 | 62.30 | 62.87 | 322,778 | +0.11(+0.18%) |
Apr 11, 2022 | 62.33 | 63.37 | 61.56 | 62.76 | 392,634 | +0.33(+0.54%) |
Apr 08, 2022 | 62.27 | 63.07 | 61.89 | 62.42 | 426,914 | +0.48(+0.77%) |
Apr 07, 2022 | 62.18 | 62.40 | 60.96 | 61.95 | 788,209 | +0.06(+0.09%) |
Apr 06, 2022 | 62.67 | 62.72 | 61.61 | 61.89 | 429,511 | -1.23(-1.95%) |
Apr 05, 2022 | 65.05 | 65.95 | 63.04 | 63.12 | 584,110 | -1.90(-2.92%) |
Apr 04, 2022 | 64.99 | 65.32 | 63.67 | 65.02 | 435,683 | +0.03(+0.04%) |
Apr 01, 2022 | 65.88 | 66.67 | 64.13 | 64.99 | 555,817 | -0.35(-0.54%) |
Mar 31, 2022 | 66.92 | 67.18 | 65.34 | 65.35 | 539,640 | -1.59(-2.37%) |
Mar 30, 2022 | 68.29 | 68.34 | 66.83 | 66.93 | 268,003 | -0.99(-1.46%) |
Mar 29, 2022 | 67.76 | 68.83 | 67.59 | 67.93 | 451,185 | +0.20(+0.30%) |
Mar 28, 2022 | 66.87 | 67.78 | 65.48 | 67.73 | 321,254 | +0.63(+0.94%) |
Mar 25, 2022 | 66.46 | 67.39 | 66.06 | 67.10 | 282,779 | +0.89(+1.34%) |
Mar 24, 2022 | 66.24 | 66.67 | 65.71 | 66.21 | 243,036 | +0.23(+0.35%) |
Mar 23, 2022 | 66.16 | 67.15 | 65.66 | 65.98 | 310,065 | -0.41(-0.62%) |
Mar 22, 2022 | 67.87 | 67.93 | 65.14 | 66.39 | 763,361 | -1.29(-1.91%) |
Mar 21, 2022 | 68.06 | 69.38 | 67.54 | 67.68 | 472,376 | +0.08(+0.11%) |
Mar 18, 2022 | 67.65 | 68.08 | 65.96 | 67.60 | 726,656 | -0.06(-0.08%) |
Mar 17, 2022 | 66.92 | 67.98 | 66.80 | 67.66 | 344,458 | +0.03(+0.04%) |
Mar 16, 2022 | 67.61 | 68.48 | 65.62 | 67.63 | 617,133 | +0.86(+1.29%) |
Mar 15, 2022 | 67.30 | 67.99 | 66.03 | 66.77 | 338,700 | -0.75(-1.12%) |
Mar 14, 2022 | 67.47 | 68.65 | 67.19 | 67.53 | 348,776 | +0.53(+0.78%) |
Mar 11, 2022 | 69.20 | 70.46 | 66.98 | 67.00 | 571,939 | -1.55(-2.26%) |
Mar 10, 2022 | 66.83 | 68.84 | 66.82 | 68.55 | 515,669 | +0.71(+1.04%) |
Mar 09, 2022 | 67.19 | 68.50 | 66.78 | 67.84 | 462,104 | +2.16(+3.29%) |
Mar 08, 2022 | 65.73 | 66.86 | 64.45 | 65.68 | 533,831 | +0.74(+1.13%) |
Mar 07, 2022 | 68.98 | 69.13 | 64.54 | 64.95 | 504,579 | -3.73(-5.42%) |
Mar 04, 2022 | 67.98 | 68.84 | 67.54 | 68.67 | 403,760 | -0.75(-1.07%) |
Mar 03, 2022 | 70.31 | 70.31 | 68.49 | 69.42 | 653,924 | -0.53(-0.76%) |
Mar 02, 2022 | 69.45 | 70.28 | 69.07 | 69.95 | 462,231 | +1.17(+1.71%) |
Mar 01, 2022 | 69.87 | 69.93 | 67.07 | 68.78 | 569,087 | -1.11(-1.59%) |
Feb 28, 2022 | 69.47 | 70.71 | 69.15 | 69.89 | 677,719 | -0.87(-1.23%) |
Feb 25, 2022 | 69.46 | 71.15 | 69.20 | 70.75 | 453,163 | +1.88(+2.73%) |
Feb 24, 2022 | 66.61 | 69.25 | 66.30 | 68.87 | 581,718 | +0.48(+0.70%) |
Feb 23, 2022 | 69.60 | 69.91 | 68.02 | 68.39 | 578,507 | -0.62(-0.90%) |
Feb 22, 2022 | 69.95 | 70.15 | 68.37 | 69.01 | 492,418 | -1.41(-2.00%) |
Feb 18, 2022 | 70.42 | 0 | +0.37(+0.53%) | |||
Feb 17, 2022 | 69.77 | 70.42 | 68.84 | 70.05 | 509,718 | -0.76(-1.07%) |
Feb 16, 2022 | 68.90 | 71.15 | 68.80 | 70.81 | 727,594 | +1.67(+2.42%) |
Feb 15, 2022 | 66.82 | 69.56 | 66.82 | 69.14 | 628,580 | +2.88(+4.35%) |
Feb 14, 2022 | 66.01 | 66.38 | 65.19 | 66.26 | 556,895 | +0.29(+0.45%) |
Feb 11, 2022 | 66.23 | 67.27 | 65.55 | 65.96 | 663,430 | -0.66(-0.98%) |
Feb 10, 2022 | 64.97 | 67.55 | 64.97 | 66.62 | 1,604,965 | +0.80(+1.21%) |
Feb 09, 2022 | 64.98 | 66.35 | 64.80 | 65.82 | 824,057 | +0.99(+1.52%) |
Feb 08, 2022 | 61.20 | 65.02 | 61.13 | 64.83 | 1,042,184 | +4.19(+6.91%) |
Feb 07, 2022 | 59.40 | 61.17 | 58.94 | 60.64 | 661,826 | +1.29(+2.18%) |
Feb 04, 2022 | 58.80 | 60.07 | 58.68 | 59.35 | 463,157 | +0.30(+0.52%) |
Feb 03, 2022 | 59.88 | 58.92 | 59.04 | 518,731 | -1.30(-2.16%) | |
Feb 02, 2022 | 59.12 | 60.54 | 58.53 | 60.35 | 1,044,715 | +1.24(+2.11%) |