Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.29 | 79.50 | 69.32 | 73.41 | 2,099,364 | -7.08(-8.79%) |
Apr 28, 2022 | 79.30 | 80.78 | 77.59 | 80.49 | 690,420 | +2.43(+3.11%) |
Apr 27, 2022 | 80.67 | 81.48 | 77.01 | 78.06 | 905,749 | -3.06(-3.77%) |
Apr 26, 2022 | 83.16 | 84.09 | 80.87 | 81.11 | 916,375 | -2.99(-3.55%) |
Apr 25, 2022 | 79.08 | 85.48 | 78.79 | 84.10 | 3,471,856 | +9.57(+12.84%) |
Apr 22, 2022 | 74.28 | 76.26 | 73.52 | 74.53 | 893,585 | +0.40(+0.53%) |
Apr 21, 2022 | 74.59 | 75.61 | 72.65 | 74.13 | 668,161 | +0.50(+0.68%) |
Apr 20, 2022 | 73.98 | 76.85 | 72.41 | 73.63 | 729,032 | -0.29(-0.39%) |
Apr 19, 2022 | 75.89 | 77.34 | 73.68 | 73.92 | 855,968 | -1.71(-2.26%) |
Apr 18, 2022 | 73.43 | 76.15 | 73.43 | 75.63 | 595,270 | +1.88(+2.54%) |
Apr 14, 2022 | 74.44 | 75.41 | 72.07 | 73.76 | 703,364 | -0.43(-0.57%) |
Apr 13, 2022 | 72.87 | 76.81 | 72.85 | 74.18 | 1,072,718 | +2.40(+3.34%) |
Apr 12, 2022 | 69.06 | 74.99 | 68.07 | 71.79 | 1,629,754 | +3.87(+5.69%) |
Apr 11, 2022 | 68.63 | 69.41 | 66.32 | 67.92 | 988,382 | -1.68(-2.42%) |
Apr 08, 2022 | 69.55 | 70.38 | 65.65 | 69.60 | 1,120,864 | +0.40(+0.57%) |
Apr 07, 2022 | 67.68 | 69.61 | 67.55 | 69.20 | 970,475 | +2.06(+3.07%) |
Apr 06, 2022 | 66.23 | 68.21 | 65.60 | 67.14 | 691,407 | -0.15(-0.23%) |
Apr 05, 2022 | 66.04 | 68.40 | 64.73 | 67.30 | 959,473 | +0.98(+1.47%) |
Apr 04, 2022 | 63.41 | 66.55 | 63.41 | 66.32 | 489,869 | +2.59(+4.07%) |
Apr 01, 2022 | 64.79 | 65.68 | 62.87 | 63.73 | 539,257 | -0.87(-1.35%) |
Mar 31, 2022 | 67.19 | 67.39 | 64.54 | 64.60 | 321,276 | -2.18(-3.26%) |
Mar 30, 2022 | 68.87 | 70.28 | 66.73 | 66.78 | 359,325 | -2.03(-2.95%) |
Mar 29, 2022 | 70.33 | 71.35 | 68.19 | 68.81 | 576,660 | -0.18(-0.27%) |
Mar 28, 2022 | 67.26 | 70.80 | 67.14 | 68.99 | 646,749 | +1.95(+2.91%) |
Mar 25, 2022 | 67.94 | 67.94 | 66.32 | 67.04 | 318,099 | -0.81(-1.20%) |
Mar 24, 2022 | 67.46 | 68.11 | 65.84 | 67.85 | 418,378 | +1.36(+2.05%) |
Mar 23, 2022 | 67.68 | 68.45 | 66.29 | 66.49 | 444,570 | -2.97(-4.27%) |
Mar 22, 2022 | 68.40 | 71.00 | 68.40 | 69.46 | 340,869 | +1.84(+2.72%) |
Mar 21, 2022 | 68.59 | 68.98 | 66.77 | 67.62 | 431,314 | -0.86(-1.26%) |
Mar 18, 2022 | 67.42 | 69.28 | 65.50 | 68.48 | 513,795 | +2.13(+3.21%) |
Mar 17, 2022 | 66.27 | 66.92 | 64.51 | 66.35 | 915,188 | -0.66(-0.98%) |
Mar 16, 2022 | 65.67 | 67.86 | 65.12 | 67.01 | 536,297 | +2.62(+4.07%) |
Mar 15, 2022 | 62.80 | 64.39 | 62.40 | 64.39 | 449,264 | +1.62(+2.59%) |
Mar 14, 2022 | 65.95 | 66.47 | 62.27 | 62.77 | 520,649 | -3.35(-5.07%) |
Mar 11, 2022 | 68.01 | 68.97 | 66.09 | 66.12 | 355,651 | -1.59(-2.34%) |
Mar 10, 2022 | 68.08 | 68.63 | 66.85 | 67.71 | 241,613 | -0.66(-0.96%) |
Mar 09, 2022 | 69.04 | 69.32 | 68.07 | 68.36 | 261,181 | +0.56(+0.83%) |
Mar 08, 2022 | 66.24 | 68.76 | 65.97 | 67.80 | 455,279 | +1.82(+2.75%) |
Mar 07, 2022 | 67.06 | 68.07 | 65.76 | 65.98 | 484,667 | -1.11(-1.66%) |
Mar 04, 2022 | 68.57 | 68.70 | 65.33 | 67.10 | 702,866 | -1.78(-2.58%) |
Mar 03, 2022 | 70.98 | 71.02 | 68.35 | 68.88 | 261,212 | -1.58(-2.24%) |
Mar 02, 2022 | 68.84 | 70.97 | 68.84 | 70.45 | 459,666 | +1.70(+2.48%) |
Mar 01, 2022 | 70.24 | 70.30 | 68.03 | 68.75 | 352,489 | -1.38(-1.97%) |
Feb 28, 2022 | 70.98 | 71.59 | 69.13 | 70.13 | 280,799 | -1.34(-1.88%) |
Feb 25, 2022 | 71.21 | 71.62 | 69.66 | 71.48 | 280,193 | +0.77(+1.09%) |
Feb 24, 2022 | 68.24 | 70.96 | 66.90 | 70.70 | 588,404 | -0.41(-0.57%) |
Feb 23, 2022 | 73.69 | 74.49 | 70.86 | 71.11 | 561,551 | -1.68(-2.31%) |
Feb 22, 2022 | 72.99 | 75.20 | 71.85 | 72.79 | 465,036 | -0.53(-0.73%) |
Feb 18, 2022 | 73.32 | 0 | -1.23(-1.65%) | |||
Feb 17, 2022 | 76.28 | 77.00 | 74.42 | 74.55 | 232,551 | -1.82(-2.38%) |
Feb 16, 2022 | 74.27 | 76.82 | 74.27 | 76.37 | 346,679 | +1.39(+1.86%) |
Feb 15, 2022 | 73.83 | 75.19 | 73.43 | 74.98 | 380,750 | +2.52(+3.48%) |
Feb 14, 2022 | 72.99 | 75.18 | 72.06 | 72.45 | 403,090 | -0.53(-0.73%) |
Feb 11, 2022 | 77.33 | 78.06 | 72.24 | 72.98 | 723,497 | -4.03(-5.23%) |
Feb 10, 2022 | 79.05 | 79.74 | 76.86 | 77.02 | 850,397 | -3.31(-4.13%) |
Feb 09, 2022 | 79.51 | 80.87 | 78.79 | 80.33 | 540,118 | +2.16(+2.77%) |
Feb 08, 2022 | 75.21 | 78.26 | 75.21 | 78.17 | 461,016 | +2.64(+3.50%) |
Feb 07, 2022 | 75.54 | 76.48 | 75.38 | 75.53 | 392,916 | +0.47(+0.63%) |
Feb 04, 2022 | 73.61 | 75.66 | 73.18 | 75.06 | 361,839 | +0.84(+1.13%) |
Feb 03, 2022 | 76.62 | 74.21 | 74.22 | 287,478 | -3.18(-4.11%) | |
Feb 02, 2022 | 78.83 | 79.85 | 76.47 | 77.40 | 519,445 | +0.85(+1.10%) |