Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.67 | 61.45 | 58.70 | 58.83 | 657,098 | -2.25(-3.69%) |
Apr 28, 2022 | 61.07 | 61.61 | 59.28 | 61.09 | 626,926 | +0.67(+1.11%) |
Apr 27, 2022 | 60.19 | 61.67 | 60.19 | 60.41 | 629,182 | -0.19(-0.31%) |
Apr 26, 2022 | 62.24 | 63.65 | 60.18 | 60.60 | 1,153,587 | -1.22(-1.98%) |
Apr 25, 2022 | 59.81 | 61.86 | 58.94 | 61.83 | 672,920 | +1.57(+2.61%) |
Apr 22, 2022 | 62.47 | 62.92 | 60.09 | 60.26 | 949,679 | -2.77(-4.39%) |
Apr 21, 2022 | 66.04 | 66.78 | 62.30 | 63.02 | 1,268,772 | -2.59(-3.94%) |
Apr 20, 2022 | 64.21 | 66.82 | 63.76 | 65.61 | 1,361,749 | +0.94(+1.45%) |
Apr 19, 2022 | 63.15 | 64.82 | 62.74 | 64.67 | 1,345,616 | +1.51(+2.39%) |
Apr 18, 2022 | 63.30 | 63.99 | 62.38 | 63.16 | 929,531 | -1.33(-2.07%) |
Apr 14, 2022 | 64.70 | 65.25 | 64.23 | 64.49 | 443,364 | -0.38(-0.58%) |
Apr 13, 2022 | 63.86 | 65.24 | 63.86 | 64.87 | 508,002 | +0.63(+0.98%) |
Apr 12, 2022 | 64.32 | 65.13 | 63.78 | 64.24 | 596,777 | +0.14(+0.22%) |
Apr 11, 2022 | 63.83 | 64.79 | 63.37 | 64.10 | 390,220 | +0.02(+0.03%) |
Apr 08, 2022 | 63.23 | 64.60 | 63.10 | 64.08 | 540,874 | +0.93(+1.47%) |
Apr 07, 2022 | 63.61 | 63.65 | 61.61 | 63.15 | 543,259 | -0.45(-0.71%) |
Apr 06, 2022 | 64.60 | 65.20 | 63.21 | 63.61 | 727,066 | -1.72(-2.63%) |
Apr 05, 2022 | 66.01 | 66.34 | 64.64 | 65.32 | 801,180 | -1.09(-1.64%) |
Apr 04, 2022 | 65.94 | 67.15 | 65.84 | 66.41 | 547,318 | +0.45(+0.69%) |
Apr 01, 2022 | 65.81 | 66.25 | 64.86 | 65.96 | 764,147 | +0.85(+1.30%) |
Mar 31, 2022 | 66.09 | 66.73 | 65.07 | 65.11 | 890,880 | -1.39(-2.09%) |
Mar 30, 2022 | 66.73 | 67.64 | 66.18 | 66.50 | 704,857 | -0.63(-0.94%) |
Mar 29, 2022 | 67.19 | 67.93 | 65.73 | 67.13 | 754,500 | +1.27(+1.93%) |
Mar 28, 2022 | 65.59 | 65.96 | 65.07 | 65.86 | 882,389 | +0.66(+1.02%) |
Mar 25, 2022 | 65.68 | 66.13 | 64.91 | 65.20 | 1,545,151 | -0.37(-0.56%) |
Mar 24, 2022 | 65.49 | 65.98 | 64.59 | 65.56 | 1,062,092 | +0.47(+0.73%) |
Mar 23, 2022 | 66.55 | 67.10 | 64.97 | 65.09 | 675,489 | -2.03(-3.03%) |
Mar 22, 2022 | 65.40 | 67.44 | 65.38 | 67.12 | 762,447 | +2.50(+3.87%) |
Mar 21, 2022 | 65.80 | 65.85 | 64.37 | 64.62 | 978,165 | -1.27(-1.93%) |
Mar 18, 2022 | 63.79 | 66.08 | 63.31 | 65.90 | 953,889 | +1.97(+3.07%) |
Mar 17, 2022 | 64.21 | 64.55 | 63.21 | 63.93 | 1,358,096 | -1.05(-1.61%) |
Mar 16, 2022 | 62.21 | 65.15 | 61.70 | 64.98 | 1,460,020 | +4.01(+6.58%) |
Mar 15, 2022 | 61.27 | 62.43 | 60.68 | 60.97 | 1,271,447 | -0.07(-0.11%) |
Mar 14, 2022 | 60.89 | 62.87 | 60.56 | 61.04 | 935,299 | +0.86(+1.43%) |
Mar 11, 2022 | 61.34 | 61.97 | 60.06 | 60.18 | 627,676 | -0.50(-0.83%) |
Mar 10, 2022 | 59.96 | 60.89 | 59.63 | 60.68 | 638,074 | -0.11(-0.18%) |
Mar 09, 2022 | 60.00 | 61.42 | 59.61 | 60.79 | 817,211 | +2.62(+4.50%) |
Mar 08, 2022 | 56.96 | 60.19 | 56.29 | 58.17 | 953,425 | +1.74(+3.08%) |
Mar 07, 2022 | 57.65 | 58.64 | 56.26 | 56.43 | 1,347,051 | -1.53(-2.64%) |
Mar 04, 2022 | 59.29 | 59.51 | 57.41 | 57.97 | 1,576,250 | -2.52(-4.16%) |
Mar 03, 2022 | 63.20 | 63.48 | 59.93 | 60.48 | 971,092 | -2.50(-3.97%) |
Mar 02, 2022 | 62.32 | 63.46 | 61.85 | 62.98 | 769,666 | +1.47(+2.39%) |
Mar 01, 2022 | 64.90 | 65.48 | 61.29 | 61.51 | 1,334,463 | -3.86(-5.91%) |
Feb 28, 2022 | 65.94 | 66.54 | 64.63 | 65.37 | 830,283 | -2.23(-3.30%) |
Feb 25, 2022 | 66.51 | 67.84 | 65.99 | 67.61 | 866,134 | +1.74(+2.64%) |
Feb 24, 2022 | 62.14 | 66.04 | 61.00 | 65.87 | 1,260,350 | +0.96(+1.47%) |
Feb 23, 2022 | 67.72 | 68.20 | 64.73 | 64.91 | 844,262 | -2.43(-3.60%) |
Feb 22, 2022 | 68.36 | 69.42 | 67.04 | 67.34 | 861,678 | -1.86(-2.69%) |
Feb 18, 2022 | 69.20 | 0 | -0.99(-1.41%) | |||
Feb 17, 2022 | 73.19 | 73.19 | 69.62 | 70.19 | 734,608 | -3.57(-4.84%) |
Feb 16, 2022 | 72.60 | 73.98 | 72.42 | 73.76 | 510,340 | +0.87(+1.19%) |
Feb 15, 2022 | 72.15 | 72.99 | 71.89 | 72.89 | 626,912 | +1.68(+2.35%) |
Feb 14, 2022 | 71.67 | 72.36 | 70.70 | 71.22 | 526,486 | -0.90(-1.24%) |
Feb 11, 2022 | 73.47 | 74.31 | 71.70 | 72.11 | 768,697 | -1.23(-1.68%) |
Feb 10, 2022 | 72.70 | 75.65 | 72.47 | 73.35 | 890,505 | -0.01(-0.01%) |
Feb 09, 2022 | 73.47 | 74.11 | 72.99 | 73.36 | 439,292 | +0.72(+0.99%) |
Feb 08, 2022 | 71.97 | 73.10 | 71.95 | 72.64 | 622,606 | +0.79(+1.10%) |
Feb 07, 2022 | 72.01 | 73.13 | 71.67 | 71.85 | 681,700 | -0.13(-0.18%) |
Feb 04, 2022 | 68.81 | 72.45 | 68.59 | 71.98 | 753,465 | +2.72(+3.93%) |
Feb 03, 2022 | 69.05 | 70.29 | 69.25 | 863,612 | -0.81(-1.15%) | |
Feb 02, 2022 | 69.48 | 70.82 | 69.38 | 70.06 | 935,735 | +0.79(+1.14%) |