Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.60 | 73.16 | 68.62 | 68.78 | 845,766 | -4.55(-6.20%) |
Apr 28, 2022 | 72.32 | 73.55 | 71.44 | 73.33 | 310,908 | +1.54(+2.15%) |
Apr 27, 2022 | 71.85 | 73.33 | 71.65 | 71.78 | 420,634 | -0.47(-0.65%) |
Apr 26, 2022 | 72.19 | 73.18 | 71.89 | 72.26 | 446,792 | -0.55(-0.75%) |
Apr 25, 2022 | 72.97 | 73.27 | 71.32 | 72.81 | 350,178 | -0.31(-0.43%) |
Apr 22, 2022 | 74.42 | 74.42 | 73.06 | 73.12 | 304,299 | -1.52(-2.04%) |
Apr 21, 2022 | 75.80 | 76.07 | 74.57 | 74.64 | 447,581 | -0.78(-1.03%) |
Apr 20, 2022 | 73.57 | 76.59 | 73.57 | 75.41 | 700,873 | +2.32(+3.17%) |
Apr 19, 2022 | 70.24 | 73.38 | 70.24 | 73.10 | 432,548 | +3.27(+4.68%) |
Apr 18, 2022 | 69.57 | 70.12 | 69.06 | 69.83 | 331,621 | -0.10(-0.15%) |
Apr 14, 2022 | 70.87 | 71.40 | 69.74 | 69.93 | 303,944 | -0.79(-1.12%) |
Apr 13, 2022 | 69.48 | 71.01 | 69.48 | 70.73 | 227,212 | +1.13(+1.63%) |
Apr 12, 2022 | 70.28 | 71.15 | 69.53 | 69.59 | 311,746 | -0.59(-0.84%) |
Apr 11, 2022 | 71.80 | 72.39 | 69.91 | 70.18 | 378,378 | -1.64(-2.28%) |
Apr 08, 2022 | 71.94 | 72.44 | 71.26 | 71.81 | 296,299 | -0.43(-0.59%) |
Apr 07, 2022 | 72.22 | 72.88 | 72.00 | 72.24 | 227,691 | -0.52(-0.71%) |
Apr 06, 2022 | 71.57 | 72.79 | 71.34 | 72.76 | 390,944 | +0.61(+0.84%) |
Apr 05, 2022 | 71.52 | 72.84 | 71.52 | 72.15 | 530,776 | +0.56(+0.78%) |
Apr 04, 2022 | 72.04 | 72.13 | 70.44 | 71.60 | 273,242 | -0.26(-0.36%) |
Apr 01, 2022 | 70.12 | 72.10 | 70.12 | 71.85 | 315,692 | +1.84(+2.63%) |
Mar 31, 2022 | 71.51 | 71.82 | 69.86 | 70.01 | 523,171 | -1.38(-1.93%) |
Mar 30, 2022 | 71.50 | 72.12 | 70.43 | 71.39 | 537,591 | -0.17(-0.24%) |
Mar 29, 2022 | 69.22 | 72.00 | 69.22 | 71.56 | 632,940 | +3.08(+4.50%) |
Mar 28, 2022 | 67.11 | 68.49 | 67.00 | 68.48 | 268,609 | +1.59(+2.37%) |
Mar 25, 2022 | 66.65 | 66.91 | 65.98 | 66.89 | 441,067 | +0.35(+0.53%) |
Mar 24, 2022 | 66.88 | 67.07 | 66.08 | 66.54 | 319,909 | -0.23(-0.34%) |
Mar 23, 2022 | 67.45 | 67.51 | 66.11 | 66.76 | 293,756 | -0.72(-1.06%) |
Mar 22, 2022 | 67.60 | 67.98 | 67.14 | 67.48 | 289,843 | +0.05(+0.07%) |
Mar 21, 2022 | 68.64 | 68.94 | 66.75 | 67.43 | 340,243 | -1.33(-1.93%) |
Mar 18, 2022 | 67.78 | 68.83 | 67.18 | 68.76 | 863,522 | +1.54(+2.30%) |
Mar 17, 2022 | 66.25 | 67.71 | 66.25 | 67.22 | 162,597 | +0.71(+1.06%) |
Mar 16, 2022 | 67.30 | 67.61 | 65.16 | 66.51 | 399,288 | -0.08(-0.13%) |
Mar 15, 2022 | 66.33 | 66.77 | 65.64 | 66.59 | 320,442 | +1.05(+1.61%) |
Mar 14, 2022 | 64.90 | 65.76 | 64.62 | 65.54 | 355,594 | +0.89(+1.38%) |
Mar 11, 2022 | 66.15 | 66.32 | 64.00 | 64.65 | 248,642 | -0.98(-1.49%) |
Mar 10, 2022 | 64.27 | 65.85 | 64.27 | 65.63 | 249,935 | +0.35(+0.53%) |
Mar 09, 2022 | 65.33 | 65.78 | 64.64 | 65.28 | 194,035 | +1.27(+1.98%) |
Mar 08, 2022 | 64.74 | 64.96 | 63.19 | 64.01 | 462,722 | -0.88(-1.35%) |
Mar 07, 2022 | 66.23 | 66.28 | 64.69 | 64.88 | 338,096 | -1.15(-1.74%) |
Mar 04, 2022 | 65.14 | 66.13 | 65.09 | 66.03 | 201,797 | +0.12(+0.19%) |
Mar 03, 2022 | 65.24 | 66.14 | 64.75 | 65.91 | 222,286 | +0.82(+1.26%) |
Mar 02, 2022 | 64.46 | 65.49 | 64.46 | 65.09 | 242,020 | +0.99(+1.54%) |
Mar 01, 2022 | 64.42 | 65.56 | 63.64 | 64.10 | 359,725 | -0.62(-0.96%) |
Feb 28, 2022 | 65.57 | 66.09 | 64.23 | 64.72 | 706,608 | -1.40(-2.12%) |
Feb 25, 2022 | 64.48 | 66.24 | 64.14 | 66.12 | 337,406 | +1.83(+2.85%) |
Feb 24, 2022 | 61.53 | 64.60 | 61.51 | 64.29 | 433,426 | +1.54(+2.46%) |
Feb 23, 2022 | 64.45 | 64.92 | 62.56 | 62.75 | 381,661 | -1.40(-2.19%) |
Feb 22, 2022 | 64.02 | 64.73 | 63.66 | 64.15 | 294,627 | -0.14(-0.22%) |
Feb 18, 2022 | 64.29 | 0 | -0.25(-0.39%) | |||
Feb 17, 2022 | 64.88 | 65.43 | 64.41 | 64.54 | 334,109 | -0.65(-1.00%) |
Feb 16, 2022 | 65.48 | 65.97 | 64.16 | 65.19 | 324,636 | -0.53(-0.80%) |
Feb 15, 2022 | 66.05 | 66.44 | 65.44 | 65.72 | 380,541 | +0.20(+0.30%) |
Feb 14, 2022 | 66.44 | 66.85 | 65.09 | 65.52 | 506,071 | -0.63(-0.95%) |
Feb 11, 2022 | 66.93 | 67.43 | 65.82 | 66.15 | 549,991 | -0.61(-0.92%) |
Feb 10, 2022 | 67.15 | 68.57 | 66.23 | 66.76 | 436,205 | -2.16(-3.14%) |
Feb 09, 2022 | 68.11 | 69.03 | 67.92 | 68.93 | 277,444 | +1.62(+2.40%) |
Feb 08, 2022 | 67.87 | 68.11 | 67.15 | 67.31 | 280,965 | -0.32(-0.47%) |
Feb 07, 2022 | 68.00 | 68.11 | 67.38 | 67.63 | 439,268 | -0.55(-0.80%) |
Feb 04, 2022 | 68.76 | 69.08 | 67.61 | 68.18 | 317,633 | -0.95(-1.37%) |
Feb 03, 2022 | 69.30 | 69.01 | 69.13 | 347,362 | -1.03(-1.46%) | |
Feb 02, 2022 | 69.34 | 70.60 | 69.34 | 70.15 | 299,425 | +0.89(+1.29%) |