Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.86 | 60.86 | 60.00 | 60.02 | 2,979 | -0.51(-0.85%) |
Apr 28, 2022 | 58.27 | 60.76 | 58.08 | 60.53 | 8,988 | +1.99(+3.40%) |
Apr 27, 2022 | 59.17 | 59.17 | 58.53 | 58.53 | 13,020 | -0.89(-1.50%) |
Apr 26, 2022 | 60.44 | 60.44 | 58.78 | 59.42 | 15,744 | -1.68(-2.74%) |
Apr 25, 2022 | 60.16 | 61.15 | 60.15 | 61.10 | 42,076 | +1.43(+2.40%) |
Apr 22, 2022 | 61.49 | 61.49 | 59.67 | 59.67 | 133,421 | -2.36(-3.80%) |
Apr 21, 2022 | 63.99 | 64.69 | 61.17 | 62.03 | 16,280 | -0.13(-0.21%) |
Apr 20, 2022 | 61.83 | 62.62 | 61.05 | 62.16 | 80,459 | +1.65(+2.73%) |
Apr 19, 2022 | 60.23 | 60.92 | 60.23 | 60.51 | 70,125 | -0.32(-0.53%) |
Apr 18, 2022 | 59.95 | 60.84 | 59.95 | 60.83 | 46,969 | -0.98(-1.59%) |
Apr 14, 2022 | 61.91 | 61.91 | 61.34 | 61.81 | 5,761 | +0.90(+1.48%) |
Apr 13, 2022 | 60.89 | 60.91 | 60.89 | 60.91 | 1,941 | +0.88(+1.47%) |
Apr 12, 2022 | 59.74 | 60.39 | 59.70 | 60.02 | 8,651 | -3.16(-5.01%) |
Apr 11, 2022 | 63.20 | 63.20 | 59.52 | 63.19 | 6,207 | +0.39(+0.62%) |
Apr 08, 2022 | 60.89 | 62.83 | 60.89 | 62.80 | 17,200 | -0.08(-0.13%) |
Apr 07, 2022 | 62.20 | 62.88 | 62.09 | 62.88 | 13,154 | -0.72(-1.13%) |
Apr 06, 2022 | 63.12 | 63.85 | 62.21 | 63.60 | 2,324 | -1.76(-2.69%) |
Apr 05, 2022 | 68.18 | 68.18 | 65.36 | 65.36 | 10,677 | -5.34(-7.55%) |
Apr 04, 2022 | 70.99 | 70.99 | 68.93 | 70.70 | 91,274 | +0.55(+0.78%) |
Apr 01, 2022 | 68.90 | 70.98 | 68.90 | 70.15 | 74,940 | +0.88(+1.27%) |
Mar 31, 2022 | 69.29 | 69.94 | 69.19 | 69.27 | 86,347 | -1.45(-2.05%) |
Mar 30, 2022 | 71.14 | 71.14 | 70.72 | 70.72 | 73,737 | -1.60(-2.21%) |
Mar 29, 2022 | 72.62 | 72.62 | 72.32 | 72.32 | 1,968 | +1.56(+2.20%) |
Mar 23, 2022 | 70.76 | 213 | +0.38(+0.53%) | |||
Mar 22, 2022 | 70.39 | 70.39 | 70.39 | 70.39 | 446 | +1.32(+1.90%) |
Mar 21, 2022 | 69.07 | 69.07 | 69.07 | 69.07 | 287 | -0.01(-0.01%) |
Mar 18, 2022 | 69.08 | 69.08 | 69.08 | 69.08 | 952 | -0.85(-1.22%) |
Mar 17, 2022 | 69.93 | 69.93 | 69.93 | 69.93 | 1,050 | +1.33(+1.94%) |
Mar 16, 2022 | 68.50 | 68.65 | 68.44 | 68.60 | 2,424 | +2.41(+3.63%) |
Mar 15, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 890 | +0.00(+0.01%) |
Mar 14, 2022 | 66.19 | 66.19 | 66.19 | 66.19 | 430 | +0.83(+1.26%) |
Mar 11, 2022 | 65.36 | 65.36 | 65.36 | 65.36 | 1,387 | -0.41(-0.62%) |
Mar 09, 2022 | 65.78 | 244 | -3.03(-4.41%) | |||
Mar 04, 2022 | 68.81 | 353 | -2.61(-3.65%) | |||
Mar 02, 2022 | 71.42 | 209 | -4.83(-6.33%) | |||
Mar 01, 2022 | 75.28 | 76.25 | 73.95 | 76.25 | 647 | -0.60(-0.78%) |
Feb 28, 2022 | 76.84 | 76.84 | 76.84 | 76.84 | 328 | -2.66(-3.34%) |
Feb 17, 2022 | 79.50 | 219 | -2.81(-3.41%) | |||
Feb 16, 2022 | 82.31 | 82.31 | 82.31 | 82.31 | 272 | +3.31(+4.19%) |
Feb 15, 2022 | 79.00 | 79.00 | 79.00 | 79.00 | 378 | -0.39(-0.49%) |
Feb 09, 2022 | 79.39 | 232 | +2.17(+2.81%) | |||
Feb 07, 2022 | 77.22 | 157 | -0.36(-0.46%) | |||
Feb 03, 2022 | 77.58 | 229 | -1.55(-1.95%) |