Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.59 | 62.53 | 60.80 | 61.08 | 307,126 | -0.68(-1.10%) |
Apr 28, 2022 | 60.44 | 62.40 | 59.73 | 61.76 | 260,541 | +1.83(+3.05%) |
Apr 27, 2022 | 60.88 | 61.74 | 59.54 | 59.93 | 505,389 | -1.14(-1.87%) |
Apr 26, 2022 | 61.35 | 61.93 | 60.22 | 61.07 | 476,104 | -0.83(-1.34%) |
Apr 25, 2022 | 60.22 | 62.12 | 60.21 | 61.90 | 405,993 | +1.45(+2.40%) |
Apr 22, 2022 | 60.62 | 61.93 | 59.72 | 60.45 | 462,922 | -0.19(-0.31%) |
Apr 21, 2022 | 60.62 | 61.99 | 59.34 | 60.64 | 412,024 | +0.65(+1.08%) |
Apr 20, 2022 | 61.06 | 61.57 | 59.97 | 59.99 | 238,328 | -0.16(-0.27%) |
Apr 19, 2022 | 58.14 | 60.53 | 58.14 | 60.15 | 236,222 | +1.55(+2.65%) |
Apr 18, 2022 | 59.15 | 59.40 | 57.88 | 58.60 | 288,750 | -0.54(-0.91%) |
Apr 14, 2022 | 62.02 | 62.11 | 59.07 | 59.14 | 242,646 | -2.53(-4.10%) |
Apr 13, 2022 | 61.03 | 62.18 | 60.62 | 61.67 | 434,814 | +0.48(+0.78%) |
Apr 12, 2022 | 62.12 | 63.11 | 61.03 | 61.19 | 329,015 | +0.13(+0.21%) |
Apr 11, 2022 | 60.94 | 61.83 | 60.36 | 61.06 | 228,272 | -0.20(-0.33%) |
Apr 08, 2022 | 62.00 | 62.59 | 61.06 | 61.26 | 269,362 | -0.89(-1.43%) |
Apr 07, 2022 | 62.43 | 64.09 | 61.43 | 62.15 | 310,864 | -0.51(-0.81%) |
Apr 06, 2022 | 65.18 | 65.18 | 62.47 | 62.66 | 411,312 | -3.33(-5.05%) |
Apr 05, 2022 | 67.78 | 68.24 | 65.59 | 65.99 | 327,906 | -1.99(-2.93%) |
Apr 04, 2022 | 67.37 | 68.19 | 67.21 | 67.98 | 312,388 | +0.72(+1.07%) |
Apr 01, 2022 | 66.42 | 67.50 | 66.36 | 67.26 | 272,133 | +0.80(+1.20%) |
Mar 31, 2022 | 67.13 | 67.72 | 66.32 | 66.46 | 242,444 | -0.82(-1.22%) |
Mar 30, 2022 | 67.52 | 68.53 | 66.90 | 67.28 | 224,694 | -0.71(-1.04%) |
Mar 29, 2022 | 67.00 | 68.31 | 67.00 | 67.99 | 428,749 | +2.06(+3.12%) |
Mar 28, 2022 | 65.04 | 66.40 | 64.78 | 65.93 | 233,671 | +0.67(+1.03%) |
Mar 25, 2022 | 67.08 | 67.08 | 64.53 | 65.26 | 212,871 | -1.22(-1.84%) |
Mar 24, 2022 | 65.91 | 66.68 | 65.28 | 66.48 | 198,664 | +1.22(+1.87%) |
Mar 23, 2022 | 67.11 | 67.11 | 65.10 | 65.26 | 263,066 | -2.41(-3.56%) |
Mar 22, 2022 | 67.67 | 69.24 | 65.03 | 67.67 | 238,460 | -0.05(-0.07%) |
Mar 21, 2022 | 67.50 | 67.97 | 66.79 | 67.72 | 148,261 | +0.03(+0.04%) |
Mar 18, 2022 | 65.97 | 67.76 | 65.66 | 67.69 | 404,236 | +1.75(+2.65%) |
Mar 17, 2022 | 64.77 | 66.29 | 63.07 | 65.94 | 182,248 | +0.75(+1.15%) |
Mar 16, 2022 | 64.21 | 65.35 | 63.40 | 65.19 | 265,416 | +1.62(+2.55%) |
Mar 15, 2022 | 62.85 | 63.85 | 61.82 | 63.57 | 225,871 | +0.83(+1.32%) |
Mar 14, 2022 | 64.34 | 65.45 | 62.50 | 62.74 | 216,148 | -1.70(-2.64%) |
Mar 11, 2022 | 66.57 | 66.68 | 64.37 | 64.44 | 214,228 | -1.65(-2.50%) |
Mar 10, 2022 | 65.30 | 66.32 | 64.45 | 66.09 | 198,039 | -0.61(-0.91%) |
Mar 09, 2022 | 66.44 | 67.64 | 66.04 | 66.70 | 264,410 | +1.77(+2.73%) |
Mar 08, 2022 | 64.61 | 66.18 | 64.33 | 64.93 | 359,369 | +0.21(+0.32%) |
Mar 07, 2022 | 66.02 | 66.02 | 63.96 | 64.72 | 327,287 | -0.71(-1.09%) |
Mar 04, 2022 | 67.03 | 67.28 | 64.94 | 65.43 | 408,009 | -1.97(-2.92%) |
Mar 03, 2022 | 68.68 | 68.83 | 66.94 | 67.40 | 275,155 | -1.01(-1.48%) |
Mar 02, 2022 | 67.02 | 68.87 | 66.37 | 68.41 | 366,082 | +2.08(+3.14%) |
Mar 01, 2022 | 66.00 | 68.00 | 64.42 | 66.33 | 396,987 | +0.50(+0.76%) |
Feb 28, 2022 | 64.76 | 66.48 | 64.76 | 65.83 | 426,186 | +0.60(+0.92%) |
Feb 25, 2022 | 65.77 | 66.48 | 64.66 | 65.23 | 439,261 | -3.82(-5.53%) |
Feb 24, 2022 | 63.46 | 69.44 | 62.88 | 69.05 | 301,837 | +3.07(+4.65%) |
Feb 23, 2022 | 68.43 | 69.25 | 65.83 | 65.98 | 214,355 | -2.09(-3.07%) |
Feb 22, 2022 | 67.99 | 69.56 | 67.86 | 68.07 | 237,385 | -0.77(-1.12%) |
Feb 18, 2022 | 68.84 | 0 | -1.20(-1.71%) | |||
Feb 17, 2022 | 71.32 | 71.32 | 69.86 | 70.04 | 171,774 | -1.92(-2.67%) |
Feb 16, 2022 | 72.42 | 72.70 | 70.81 | 71.96 | 305,166 | -0.94(-1.29%) |
Feb 15, 2022 | 72.13 | 73.31 | 71.64 | 72.90 | 232,708 | +2.03(+2.86%) |
Feb 14, 2022 | 70.35 | 71.90 | 70.00 | 70.87 | 223,474 | +0.81(+1.16%) |
Feb 11, 2022 | 71.18 | 71.78 | 69.44 | 70.06 | 214,698 | -0.75(-1.06%) |
Feb 10, 2022 | 71.00 | 73.16 | 70.48 | 70.81 | 212,620 | -1.81(-2.49%) |
Feb 09, 2022 | 72.35 | 73.58 | 71.96 | 72.62 | 225,725 | +1.15(+1.61%) |
Feb 08, 2022 | 70.14 | 71.95 | 70.11 | 71.47 | 222,576 | +0.96(+1.36%) |
Feb 07, 2022 | 70.79 | 72.05 | 70.10 | 70.51 | 137,682 | -0.39(-0.55%) |
Feb 04, 2022 | 70.24 | 71.77 | 68.64 | 70.90 | 220,562 | +1.06(+1.52%) |
Feb 03, 2022 | 70.73 | 69.55 | 69.84 | 329,138 | -2.46(-3.40%) | |
Feb 02, 2022 | 73.47 | 73.71 | 72.06 | 72.30 | 298,896 | -1.27(-1.73%) |