Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.84 | 72.39 | 68.73 | 69.31 | 152,382 | -2.50(-3.48%) |
Apr 28, 2022 | 70.79 | 72.94 | 67.50 | 71.81 | 184,405 | +1.93(+2.76%) |
Apr 27, 2022 | 69.37 | 70.76 | 68.29 | 69.88 | 406,891 | +0.64(+0.93%) |
Apr 26, 2022 | 69.89 | 72.02 | 69.02 | 69.24 | 293,386 | -0.50(-0.72%) |
Apr 25, 2022 | 70.62 | 70.62 | 66.53 | 69.74 | 523,736 | -3.49(-4.76%) |
Apr 22, 2022 | 75.20 | 77.13 | 73.02 | 73.23 | 243,690 | -2.31(-3.06%) |
Apr 21, 2022 | 80.87 | 81.22 | 74.89 | 75.54 | 184,471 | -4.10(-5.15%) |
Apr 20, 2022 | 80.50 | 80.61 | 77.55 | 79.64 | 115,606 | -0.52(-0.65%) |
Apr 19, 2022 | 80.86 | 82.08 | 78.94 | 80.17 | 180,063 | -1.26(-1.55%) |
Apr 18, 2022 | 80.26 | 82.48 | 79.49 | 81.43 | 401,273 | +1.92(+2.41%) |
Apr 14, 2022 | 78.12 | 79.90 | 77.75 | 79.51 | 115,687 | +1.35(+1.73%) |
Apr 13, 2022 | 77.13 | 78.34 | 76.13 | 78.16 | 171,724 | +1.84(+2.41%) |
Apr 12, 2022 | 75.49 | 78.05 | 75.49 | 76.32 | 137,681 | +2.32(+3.14%) |
Apr 11, 2022 | 75.47 | 75.49 | 73.76 | 74.00 | 132,771 | -2.39(-3.13%) |
Apr 08, 2022 | 73.91 | 76.66 | 73.91 | 76.39 | 145,141 | +2.82(+3.83%) |
Apr 07, 2022 | 73.56 | 74.30 | 71.15 | 73.58 | 83,972 | +0.20(+0.27%) |
Apr 06, 2022 | 74.40 | 75.18 | 72.66 | 73.38 | 384,491 | -0.32(-0.43%) |
Apr 05, 2022 | 76.64 | 78.02 | 73.36 | 73.70 | 154,283 | -2.74(-3.58%) |
Apr 04, 2022 | 77.28 | 78.25 | 75.01 | 76.43 | 282,898 | +0.18(+0.23%) |
Apr 01, 2022 | 74.06 | 76.47 | 74.06 | 76.25 | 257,383 | +2.12(+2.87%) |
Mar 31, 2022 | 72.94 | 76.12 | 72.94 | 74.13 | 149,305 | -0.38(-0.50%) |
Mar 30, 2022 | 75.14 | 76.50 | 74.08 | 74.51 | 162,208 | +0.22(+0.29%) |
Mar 29, 2022 | 71.42 | 74.47 | 69.79 | 74.29 | 210,245 | +1.06(+1.44%) |
Mar 28, 2022 | 74.72 | 74.72 | 72.43 | 73.23 | 269,585 | -3.36(-4.39%) |
Mar 25, 2022 | 72.98 | 76.61 | 72.84 | 76.59 | 136,440 | +3.09(+4.21%) |
Mar 24, 2022 | 73.06 | 74.39 | 72.75 | 73.50 | 134,066 | +0.49(+0.68%) |
Mar 23, 2022 | 73.30 | 74.30 | 72.59 | 73.00 | 114,641 | +1.06(+1.47%) |
Mar 22, 2022 | 72.50 | 73.39 | 70.95 | 71.95 | 86,858 | -0.44(-0.61%) |
Mar 21, 2022 | 71.78 | 74.11 | 71.78 | 72.39 | 281,660 | +2.36(+3.37%) |
Mar 18, 2022 | 70.18 | 70.54 | 69.28 | 70.04 | 264,167 | -0.56(-0.80%) |
Mar 17, 2022 | 68.58 | 71.20 | 68.12 | 70.60 | 352,950 | +3.34(+4.96%) |
Mar 16, 2022 | 68.66 | 68.73 | 66.03 | 67.26 | 289,140 | -0.76(-1.12%) |
Mar 15, 2022 | 67.51 | 69.63 | 67.02 | 68.02 | 192,429 | -2.59(-3.66%) |
Mar 14, 2022 | 72.90 | 72.90 | 69.73 | 70.61 | 324,940 | -4.04(-5.41%) |
Mar 11, 2022 | 74.79 | 75.83 | 73.72 | 74.64 | 141,412 | -1.12(-1.47%) |
Mar 10, 2022 | 73.08 | 75.91 | 75.76 | 222,911 | +3.14(+4.32%) | |
Mar 09, 2022 | 72.95 | 74.43 | 70.52 | 72.62 | 840,010 | -2.96(-3.92%) |
Mar 08, 2022 | 75.21 | 79.25 | 73.26 | 75.58 | 497,305 | +2.19(+2.99%) |
Mar 07, 2022 | 69.38 | 75.50 | 69.29 | 73.39 | 619,931 | +5.29(+7.77%) |
Mar 04, 2022 | 65.56 | 68.10 | 65.43 | 68.10 | 103,318 | +2.49(+3.79%) |
Mar 03, 2022 | 64.59 | 65.65 | 63.72 | 65.61 | 190,687 | +0.43(+0.67%) |
Mar 02, 2022 | 63.32 | 65.63 | 63.32 | 65.18 | 268,136 | +2.86(+4.59%) |
Mar 01, 2022 | 63.95 | 64.78 | 60.95 | 62.32 | 161,821 | -1.04(-1.64%) |
Feb 28, 2022 | 61.14 | 63.41 | 60.99 | 63.35 | 71,727 | +1.92(+3.13%) |
Feb 25, 2022 | 60.21 | 61.54 | 59.61 | 61.43 | 54,271 | +1.00(+1.65%) |
Feb 24, 2022 | 60.40 | 60.53 | 58.11 | 60.43 | 135,637 | +0.69(+1.16%) |
Feb 23, 2022 | 59.99 | 60.90 | 59.22 | 59.74 | 131,558 | -0.07(-0.12%) |
Feb 22, 2022 | 61.93 | 61.93 | 59.22 | 59.81 | 114,797 | -0.90(-1.48%) |
Feb 18, 2022 | 60.71 | 0 | -1.46(-2.35%) | |||
Feb 17, 2022 | 62.24 | 62.88 | 61.01 | 62.17 | 512,803 | -0.40(-0.65%) |
Feb 16, 2022 | 61.85 | 63.87 | 61.85 | 62.57 | 108,108 | +1.05(+1.70%) |
Feb 15, 2022 | 59.25 | 61.66 | 58.80 | 61.53 | 91,482 | +0.72(+1.18%) |
Feb 14, 2022 | 61.88 | 62.15 | 60.11 | 60.81 | 114,231 | -1.41(-2.27%) |
Feb 11, 2022 | 59.71 | 62.31 | 59.51 | 62.22 | 140,360 | +3.00(+5.06%) |
Feb 10, 2022 | 58.56 | 61.20 | 58.56 | 59.22 | 198,460 | -0.00(-0.01%) |
Feb 09, 2022 | 58.28 | 59.72 | 57.92 | 59.23 | 83,737 | +1.12(+1.92%) |
Feb 08, 2022 | 58.99 | 59.22 | 57.50 | 58.11 | 116,216 | -1.29(-2.18%) |
Feb 07, 2022 | 59.30 | 60.33 | 58.66 | 59.41 | 103,529 | -0.43(-0.73%) |
Feb 04, 2022 | 58.84 | 60.33 | 58.13 | 59.84 | 426,283 | +1.47(+2.52%) |
Feb 03, 2022 | 59.13 | 57.58 | 58.37 | 128,976 | -1.08(-1.81%) | |
Feb 02, 2022 | 60.53 | 60.53 | 58.76 | 59.45 | 238,590 | -0.91(-1.50%) |