Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.99 | 61.15 | 60.06 | 60.21 | 16,792 | +0.61(+1.02%) |
Apr 28, 2022 | 58.21 | 59.90 | 58.21 | 59.60 | 16,843 | +1.07(+1.83%) |
Apr 27, 2022 | 59.86 | 60.09 | 58.34 | 58.53 | 25,427 | -1.32(-2.21%) |
Apr 26, 2022 | 60.18 | 60.18 | 59.61 | 59.85 | 18,232 | -0.33(-0.55%) |
Apr 25, 2022 | 60.10 | 60.35 | 59.85 | 60.18 | 46,952 | -1.30(-2.11%) |
Apr 22, 2022 | 62.11 | 62.53 | 61.26 | 61.48 | 17,615 | -0.46(-0.74%) |
Apr 21, 2022 | 61.07 | 62.01 | 61.07 | 61.94 | 39,253 | +2.48(+4.17%) |
Apr 20, 2022 | 60.45 | 60.63 | 59.42 | 59.46 | 18,892 | -0.66(-1.10%) |
Apr 19, 2022 | 60.31 | 60.56 | 59.78 | 60.12 | 18,820 | -0.58(-0.96%) |
Apr 18, 2022 | 60.32 | 61.20 | 60.01 | 60.70 | 18,728 | +0.14(+0.23%) |
Apr 14, 2022 | 60.67 | 60.92 | 59.89 | 60.56 | 63,760 | -0.83(-1.35%) |
Apr 13, 2022 | 61.80 | 61.80 | 61.14 | 61.39 | 36,675 | -2.17(-3.41%) |
Apr 12, 2022 | 63.77 | 64.17 | 63.38 | 63.56 | 21,002 | -1.04(-1.61%) |
Apr 11, 2022 | 63.87 | 64.60 | 63.74 | 64.60 | 34,433 | +1.33(+2.10%) |
Apr 08, 2022 | 62.39 | 63.36 | 62.39 | 63.27 | 27,419 | +1.63(+2.64%) |
Apr 07, 2022 | 61.67 | 61.67 | 60.97 | 61.64 | 56,223 | -0.36(-0.58%) |
Apr 06, 2022 | 61.91 | 62.10 | 61.13 | 62.00 | 78,279 | -0.92(-1.46%) |
Apr 05, 2022 | 62.59 | 62.98 | 62.34 | 62.92 | 21,824 | +0.02(+0.03%) |
Apr 04, 2022 | 62.38 | 62.95 | 62.30 | 62.90 | 45,020 | +0.93(+1.50%) |
Apr 01, 2022 | 61.30 | 62.37 | 61.30 | 61.97 | 109,495 | +0.76(+1.24%) |
Mar 31, 2022 | 60.78 | 61.87 | 60.78 | 61.21 | 37,297 | +0.79(+1.30%) |
Mar 30, 2022 | 59.32 | 60.52 | 59.18 | 60.42 | 46,898 | +2.01(+3.45%) |
Mar 29, 2022 | 58.50 | 59.00 | 58.30 | 58.41 | 15,874 | -0.07(-0.12%) |
Mar 28, 2022 | 58.52 | 58.66 | 57.65 | 58.48 | 46,574 | -1.91(-3.16%) |
Mar 25, 2022 | 60.31 | 60.43 | 60.00 | 60.39 | 15,596 | -0.06(-0.10%) |
Mar 24, 2022 | 60.96 | 60.96 | 59.91 | 60.45 | 48,071 | -0.71(-1.16%) |
Mar 23, 2022 | 61.40 | 61.98 | 60.63 | 61.16 | 45,369 | +0.20(+0.33%) |
Mar 22, 2022 | 61.48 | 61.52 | 60.57 | 60.96 | 26,633 | -0.36(-0.59%) |
Mar 21, 2022 | 60.58 | 61.33 | 60.47 | 61.32 | 23,467 | +1.63(+2.73%) |
Mar 18, 2022 | 58.50 | 59.85 | 58.50 | 59.69 | 20,464 | +1.05(+1.79%) |
Mar 17, 2022 | 58.70 | 59.18 | 58.36 | 58.64 | 15,309 | -0.26(-0.44%) |
Mar 16, 2022 | 57.31 | 59.50 | 57.31 | 58.90 | 38,605 | +1.72(+3.02%) |
Mar 15, 2022 | 58.29 | 58.43 | 57.02 | 57.18 | 70,491 | -2.13(-3.60%) |
Mar 14, 2022 | 60.35 | 60.37 | 59.25 | 59.31 | 41,886 | -1.03(-1.71%) |
Mar 11, 2022 | 60.60 | 60.78 | 60.02 | 60.34 | 59,542 | -0.45(-0.74%) |
Mar 10, 2022 | 61.26 | 61.43 | 60.41 | 60.79 | 16,490 | -1.22(-1.97%) |
Mar 09, 2022 | 62.39 | 62.97 | 61.81 | 62.01 | 49,190 | -1.03(-1.63%) |
Mar 08, 2022 | 60.50 | 63.27 | 60.47 | 63.04 | 43,103 | +2.54(+4.20%) |
Mar 07, 2022 | 61.71 | 61.87 | 60.50 | 60.50 | 33,001 | -0.26(-0.43%) |
Mar 04, 2022 | 60.27 | 61.59 | 60.11 | 60.76 | 156,873 | +0.49(+0.81%) |
Mar 03, 2022 | 61.30 | 61.50 | 60.21 | 60.27 | 87,691 | -1.23(-2.00%) |
Mar 02, 2022 | 63.50 | 63.50 | 61.50 | 61.50 | 70,157 | -2.23(-3.50%) |
Mar 01, 2022 | 63.96 | 64.38 | 63.63 | 63.73 | 46,136 | +0.47(+0.74%) |
Feb 28, 2022 | 63.79 | 64.10 | 63.07 | 63.26 | 82,586 | -1.47(-2.27%) |
Feb 25, 2022 | 64.58 | 65.28 | 64.39 | 64.73 | 47,403 | -0.30(-0.46%) |
Feb 24, 2022 | 66.14 | 66.18 | 64.37 | 65.03 | 94,540 | -1.83(-2.74%) |
Feb 23, 2022 | 68.28 | 68.28 | 66.86 | 66.86 | 30,064 | -0.19(-0.28%) |
Feb 22, 2022 | 66.30 | 67.57 | 66.30 | 67.05 | 25,472 | +0.39(+0.59%) |
Feb 18, 2022 | 66.66 | 0 | -1.21(-1.78%) | |||
Feb 17, 2022 | 68.53 | 68.55 | 67.87 | 67.87 | 26,645 | -1.04(-1.50%) |
Feb 16, 2022 | 68.61 | 69.00 | 68.07 | 68.91 | 38,966 | +0.50(+0.73%) |
Feb 15, 2022 | 67.62 | 68.42 | 67.62 | 68.41 | 38,386 | +0.97(+1.44%) |
Feb 14, 2022 | 68.30 | 68.40 | 66.47 | 67.43 | 38,398 | -1.27(-1.85%) |
Feb 11, 2022 | 68.88 | 68.92 | 68.28 | 68.71 | 43,114 | -0.78(-1.12%) |
Feb 10, 2022 | 69.69 | 69.75 | 69.00 | 69.49 | 39,639 | -0.97(-1.38%) |
Feb 09, 2022 | 69.55 | 70.55 | 69.35 | 70.46 | 117,194 | +2.80(+4.14%) |
Feb 08, 2022 | 67.58 | 67.91 | 67.10 | 67.66 | 69,718 | +2.00(+3.05%) |
Feb 07, 2022 | 65.70 | 65.90 | 65.39 | 65.66 | 28,893 | -0.33(-0.50%) |
Feb 04, 2022 | 65.79 | 66.03 | 65.23 | 65.99 | 16,827 | -0.12(-0.18%) |
Feb 03, 2022 | 65.47 | 66.45 | 66.11 | 39,157 | +1.26(+1.94%) | |
Feb 02, 2022 | 65.00 | 65.00 | 64.44 | 64.85 | 10,811 | +0.05(+0.08%) |