Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.20 | 66.46 | 63.76 | 64.14 | 273,755 | -1.73(-2.63%) |
Apr 28, 2022 | 65.63 | 66.15 | 63.96 | 65.87 | 167,098 | +0.78(+1.20%) |
Apr 27, 2022 | 66.41 | 66.85 | 64.87 | 65.09 | 169,169 | -1.26(-1.90%) |
Apr 26, 2022 | 66.87 | 67.08 | 66.01 | 66.35 | 453,535 | -0.64(-0.95%) |
Apr 25, 2022 | 67.87 | 67.87 | 65.25 | 66.99 | 298,194 | -1.33(-1.95%) |
Apr 22, 2022 | 67.60 | 68.72 | 67.41 | 68.32 | 222,476 | +0.39(+0.58%) |
Apr 21, 2022 | 70.37 | 71.06 | 67.77 | 67.93 | 271,940 | -1.32(-1.91%) |
Apr 20, 2022 | 70.44 | 70.87 | 68.91 | 69.25 | 339,196 | -0.18(-0.25%) |
Apr 19, 2022 | 68.28 | 70.45 | 67.68 | 69.43 | 184,735 | +1.27(+1.87%) |
Apr 18, 2022 | 67.94 | 68.48 | 67.60 | 68.15 | 153,209 | -0.02(-0.03%) |
Apr 14, 2022 | 68.46 | 69.25 | 67.75 | 68.17 | 167,358 | -0.04(-0.06%) |
Apr 13, 2022 | 66.80 | 68.25 | 66.80 | 68.21 | 199,604 | +1.09(+1.62%) |
Apr 12, 2022 | 68.37 | 69.56 | 66.69 | 67.12 | 180,742 | -0.70(-1.03%) |
Apr 11, 2022 | 68.51 | 69.95 | 67.62 | 67.82 | 303,716 | -1.20(-1.73%) |
Apr 08, 2022 | 70.37 | 70.79 | 68.91 | 69.02 | 173,355 | -1.06(-1.51%) |
Apr 07, 2022 | 70.82 | 70.82 | 68.61 | 70.07 | 227,272 | -0.79(-1.12%) |
Apr 06, 2022 | 71.05 | 71.07 | 69.36 | 70.87 | 247,884 | -1.17(-1.62%) |
Apr 05, 2022 | 75.42 | 76.02 | 71.84 | 72.03 | 278,623 | -3.48(-4.61%) |
Apr 04, 2022 | 74.48 | 76.08 | 74.22 | 75.51 | 189,309 | +0.65(+0.86%) |
Apr 01, 2022 | 73.70 | 74.93 | 73.22 | 74.86 | 303,168 | +1.80(+2.47%) |
Mar 31, 2022 | 73.93 | 74.97 | 72.99 | 73.06 | 181,306 | -1.22(-1.65%) |
Mar 30, 2022 | 74.50 | 74.79 | 73.27 | 74.29 | 152,583 | -0.49(-0.66%) |
Mar 29, 2022 | 73.50 | 75.04 | 73.37 | 74.78 | 121,451 | +2.29(+3.16%) |
Mar 28, 2022 | 73.68 | 73.68 | 71.82 | 72.48 | 110,913 | -1.47(-1.99%) |
Mar 25, 2022 | 74.97 | 75.21 | 73.40 | 73.95 | 171,817 | -0.93(-1.24%) |
Mar 24, 2022 | 74.56 | 74.94 | 73.87 | 74.88 | 111,557 | +0.75(+1.02%) |
Mar 23, 2022 | 74.46 | 74.96 | 73.78 | 74.13 | 288,511 | -1.26(-1.68%) |
Mar 22, 2022 | 75.09 | 75.80 | 74.28 | 75.39 | 259,149 | +0.77(+1.04%) |
Mar 21, 2022 | 75.61 | 75.83 | 73.31 | 74.62 | 240,463 | -0.87(-1.16%) |
Mar 18, 2022 | 73.61 | 75.54 | 73.16 | 75.49 | 803,232 | +1.49(+2.01%) |
Mar 17, 2022 | 72.93 | 74.71 | 72.90 | 74.00 | 241,072 | +0.55(+0.75%) |
Mar 16, 2022 | 71.72 | 73.73 | 71.67 | 73.45 | 307,161 | +2.46(+3.46%) |
Mar 15, 2022 | 70.65 | 71.76 | 70.08 | 70.99 | 157,775 | +0.79(+1.13%) |
Mar 14, 2022 | 72.56 | 73.03 | 69.84 | 70.20 | 201,325 | -1.84(-2.56%) |
Mar 11, 2022 | 73.62 | 75.37 | 71.93 | 72.04 | 228,494 | -1.50(-2.04%) |
Mar 10, 2022 | 69.76 | 73.81 | 73.54 | 337,119 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.78 | 69.69 | 67.71 | 69.43 | 426,304 | +3.15(+4.75%) |
Mar 08, 2022 | 68.20 | 69.28 | 66.18 | 66.28 | 411,426 | -1.63(-2.40%) |
Mar 07, 2022 | 68.49 | 68.69 | 67.16 | 67.92 | 377,415 | -0.43(-0.63%) |
Mar 04, 2022 | 68.41 | 68.78 | 67.17 | 68.35 | 299,782 | -1.30(-1.87%) |
Mar 03, 2022 | 71.05 | 71.05 | 68.91 | 69.65 | 143,590 | -0.61(-0.86%) |
Mar 02, 2022 | 69.31 | 70.59 | 68.95 | 70.25 | 179,200 | +1.61(+2.35%) |
Mar 01, 2022 | 70.76 | 70.82 | 68.14 | 68.64 | 331,661 | -2.44(-3.44%) |
Feb 28, 2022 | 71.08 | 72.85 | 70.29 | 71.08 | 247,490 | -0.98(-1.36%) |
Feb 25, 2022 | 70.10 | 72.20 | 70.70 | 72.06 | 434,882 | +2.02(+2.89%) |
Feb 24, 2022 | 66.77 | 70.36 | 66.69 | 70.04 | 269,503 | +1.47(+2.14%) |
Feb 23, 2022 | 69.26 | 70.02 | 68.51 | 68.57 | 255,845 | -0.41(-0.59%) |
Feb 22, 2022 | 69.23 | 70.03 | 68.28 | 68.98 | 217,463 | -1.06(-1.51%) |
Feb 18, 2022 | 70.04 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.78 | 72.78 | 70.44 | 70.44 | 248,171 | -3.14(-4.26%) |
Feb 16, 2022 | 71.92 | 73.85 | 71.72 | 73.58 | 531,724 | +1.62(+2.25%) |
Feb 15, 2022 | 70.37 | 72.52 | 70.15 | 71.95 | 339,096 | +2.50(+3.60%) |
Feb 14, 2022 | 68.87 | 69.77 | 67.81 | 69.45 | 423,142 | +0.58(+0.84%) |
Feb 11, 2022 | 71.87 | 72.83 | 68.47 | 68.87 | 362,788 | -2.98(-4.15%) |
Feb 10, 2022 | 71.44 | 73.86 | 71.44 | 71.86 | 762,331 | -1.04(-1.42%) |
Feb 09, 2022 | 73.07 | 73.76 | 72.22 | 72.89 | 366,132 | +0.74(+1.03%) |
Feb 08, 2022 | 71.92 | 72.79 | 71.70 | 72.15 | 280,861 | +0.33(+0.46%) |
Feb 07, 2022 | 71.49 | 73.38 | 71.36 | 71.82 | 407,150 | +0.47(+0.66%) |
Feb 04, 2022 | 71.71 | 72.70 | 70.64 | 71.35 | 512,807 | -0.62(-0.86%) |
Feb 03, 2022 | 72.06 | 71.96 | 261,453 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.79 | 74.50 | 73.01 | 73.25 | 266,122 | -0.35(-0.48%) |