Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.55 | 69.17 | 67.73 | 67.88 | 672,049 | -1.48(-2.13%) |
Apr 28, 2022 | 68.20 | 70.03 | 67.08 | 69.36 | 912,787 | +1.58(+2.33%) |
Apr 27, 2022 | 67.44 | 69.25 | 66.77 | 67.78 | 626,664 | +0.54(+0.80%) |
Apr 26, 2022 | 67.88 | 67.89 | 66.46 | 67.24 | 789,284 | -2.13(-3.07%) |
Apr 25, 2022 | 67.54 | 69.66 | 67.22 | 69.37 | 952,749 | +1.36(+2.00%) |
Apr 22, 2022 | 73.82 | 73.82 | 67.89 | 68.01 | 1,533,374 | -6.83(-9.13%) |
Apr 21, 2022 | 76.23 | 76.39 | 74.60 | 74.84 | 370,640 | -1.07(-1.41%) |
Apr 20, 2022 | 74.54 | 76.69 | 74.54 | 75.91 | 463,300 | +1.56(+2.10%) |
Apr 19, 2022 | 73.64 | 75.54 | 73.47 | 74.35 | 527,610 | +0.55(+0.75%) |
Apr 18, 2022 | 74.74 | 75.42 | 73.43 | 73.80 | 547,086 | -1.22(-1.63%) |
Apr 14, 2022 | 75.00 | 76.62 | 74.98 | 75.02 | 373,476 | -0.01(-0.01%) |
Apr 13, 2022 | 74.98 | 76.14 | 74.56 | 75.03 | 848,286 | +0.33(+0.44%) |
Apr 12, 2022 | 73.58 | 75.25 | 73.58 | 74.70 | 964,353 | +0.99(+1.34%) |
Apr 11, 2022 | 73.27 | 74.82 | 73.27 | 73.71 | 1,076,469 | -0.25(-0.34%) |
Apr 08, 2022 | 71.87 | 74.86 | 71.25 | 73.96 | 1,776,216 | +3.04(+4.29%) |
Apr 07, 2022 | 68.56 | 71.01 | 67.72 | 70.92 | 918,396 | +2.53(+3.70%) |
Apr 06, 2022 | 66.58 | 68.60 | 66.30 | 68.39 | 773,638 | +1.37(+2.04%) |
Apr 05, 2022 | 66.26 | 67.54 | 66.15 | 67.02 | 902,599 | +0.63(+0.95%) |
Apr 04, 2022 | 67.43 | 67.76 | 65.64 | 66.39 | 673,787 | -0.79(-1.18%) |
Apr 01, 2022 | 65.79 | 67.32 | 65.38 | 67.18 | 724,332 | +1.65(+2.52%) |
Mar 31, 2022 | 65.79 | 66.58 | 65.51 | 65.53 | 913,827 | -0.11(-0.17%) |
Mar 30, 2022 | 67.69 | 68.06 | 65.09 | 65.64 | 1,065,766 | -2.41(-3.54%) |
Mar 29, 2022 | 67.42 | 68.47 | 67.14 | 68.05 | 646,381 | +1.17(+1.75%) |
Mar 28, 2022 | 65.87 | 66.89 | 65.33 | 66.88 | 295,505 | +0.99(+1.50%) |
Mar 25, 2022 | 65.16 | 65.91 | 64.34 | 65.89 | 505,353 | +1.11(+1.71%) |
Mar 24, 2022 | 64.91 | 64.93 | 64.18 | 64.78 | 427,046 | +0.30(+0.47%) |
Mar 23, 2022 | 65.20 | 65.20 | 64.18 | 64.48 | 427,437 | -0.75(-1.15%) |
Mar 22, 2022 | 65.02 | 66.06 | 65.02 | 65.23 | 428,570 | +0.06(+0.09%) |
Mar 21, 2022 | 65.67 | 65.84 | 64.80 | 65.17 | 445,982 | -0.59(-0.90%) |
Mar 18, 2022 | 66.31 | 66.62 | 65.14 | 65.76 | 949,434 | -0.57(-0.86%) |
Mar 17, 2022 | 65.29 | 66.49 | 65.29 | 66.33 | 360,364 | +0.52(+0.79%) |
Mar 16, 2022 | 65.01 | 65.87 | 64.10 | 65.81 | 345,505 | +1.47(+2.28%) |
Mar 15, 2022 | 64.23 | 65.22 | 63.43 | 64.34 | 365,924 | +0.11(+0.17%) |
Mar 14, 2022 | 64.98 | 66.06 | 63.63 | 64.23 | 816,499 | -0.73(-1.12%) |
Mar 11, 2022 | 64.45 | 65.85 | 64.29 | 64.96 | 646,520 | +0.59(+0.92%) |
Mar 10, 2022 | 62.71 | 65.35 | 62.32 | 64.37 | 662,783 | +0.51(+0.80%) |
Mar 09, 2022 | 62.37 | 64.80 | 62.03 | 63.86 | 557,206 | +2.29(+3.72%) |
Mar 08, 2022 | 61.44 | 62.82 | 61.04 | 61.57 | 405,059 | +0.04(+0.07%) |
Mar 07, 2022 | 62.29 | 62.78 | 60.86 | 61.53 | 540,153 | -0.68(-1.09%) |
Mar 04, 2022 | 62.01 | 62.64 | 61.34 | 62.21 | 482,774 | -0.47(-0.75%) |
Mar 03, 2022 | 61.50 | 63.00 | 61.03 | 62.68 | 603,421 | +1.44(+2.35%) |
Mar 02, 2022 | 60.15 | 62.23 | 60.15 | 61.24 | 625,171 | +0.60(+0.99%) |
Mar 01, 2022 | 59.70 | 62.83 | 57.80 | 60.64 | 1,047,325 | +3.93(+6.93%) |
Feb 28, 2022 | 55.80 | 56.88 | 55.30 | 56.71 | 798,628 | -0.21(-0.37%) |
Feb 25, 2022 | 53.86 | 57.10 | 55.33 | 56.92 | 568,371 | +3.52(+6.59%) |
Feb 24, 2022 | 51.09 | 53.51 | 50.47 | 53.40 | 396,798 | +0.87(+1.66%) |
Feb 23, 2022 | 53.11 | 53.38 | 52.06 | 52.53 | 424,910 | -0.27(-0.51%) |
Feb 22, 2022 | 52.55 | 53.39 | 52.16 | 52.80 | 256,607 | -0.13(-0.25%) |
Feb 18, 2022 | 52.93 | 0 | -0.88(-1.64%) | |||
Feb 17, 2022 | 54.30 | 54.42 | 53.35 | 53.81 | 397,062 | -1.03(-1.88%) |
Feb 16, 2022 | 54.20 | 54.97 | 53.74 | 54.84 | 388,183 | +0.17(+0.31%) |
Feb 15, 2022 | 53.10 | 54.83 | 52.77 | 54.67 | 289,772 | +2.26(+4.31%) |
Feb 14, 2022 | 51.94 | 53.19 | 51.92 | 52.41 | 474,703 | +0.61(+1.18%) |
Feb 11, 2022 | 53.16 | 53.49 | 51.35 | 51.80 | 320,419 | -1.11(-2.10%) |
Feb 10, 2022 | 52.51 | 54.49 | 52.32 | 52.91 | 419,431 | -0.47(-0.88%) |
Feb 09, 2022 | 52.44 | 53.73 | 52.44 | 53.38 | 331,804 | +1.68(+3.25%) |
Feb 08, 2022 | 50.65 | 52.83 | 50.23 | 51.70 | 580,966 | +1.09(+2.15%) |
Feb 07, 2022 | 51.94 | 52.26 | 50.42 | 50.61 | 444,346 | -1.53(-2.93%) |
Feb 04, 2022 | 51.93 | 52.72 | 50.53 | 52.14 | 402,350 | -0.39(-0.74%) |
Feb 03, 2022 | 53.04 | 52.53 | 385,558 | -0.97(-1.81%) | ||
Feb 02, 2022 | 53.05 | 53.68 | 51.87 | 53.50 | 385,869 | +0.46(+0.87%) |