Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.79 | 64.79 | 62.75 | 62.75 | 37,610 | -2.88(-4.39%) |
Apr 28, 2022 | 65.09 | 65.82 | 64.51 | 65.63 | 12,137 | +0.91(+1.41%) |
Apr 27, 2022 | 64.93 | 65.35 | 64.72 | 64.72 | 15,847 | -0.20(-0.30%) |
Apr 26, 2022 | 65.93 | 65.96 | 64.92 | 64.92 | 8,909 | -0.94(-1.43%) |
Apr 25, 2022 | 65.86 | 65.88 | 64.98 | 65.86 | 7,429 | -0.28(-0.43%) |
Apr 22, 2022 | 67.15 | 67.15 | 66.14 | 66.14 | 21,948 | -1.31(-1.94%) |
Apr 21, 2022 | 68.29 | 68.29 | 67.45 | 67.45 | 16,296 | -0.38(-0.56%) |
Apr 20, 2022 | 67.30 | 67.92 | 67.30 | 67.83 | 12,230 | +0.79(+1.18%) |
Apr 19, 2022 | 66.41 | 67.11 | 66.41 | 67.03 | 7,990 | +1.04(+1.58%) |
Apr 18, 2022 | 66.21 | 66.39 | 65.76 | 65.99 | 7,038 | -0.38(-0.58%) |
Apr 14, 2022 | 66.49 | 66.77 | 66.38 | 66.38 | 19,418 | -0.04(-0.06%) |
Apr 13, 2022 | 66.30 | 66.41 | 66.03 | 66.41 | 10,245 | +0.26(+0.39%) |
Apr 12, 2022 | 66.25 | 66.58 | 65.94 | 66.16 | 19,035 | -0.04(-0.06%) |
Apr 11, 2022 | 66.86 | 66.86 | 66.20 | 66.20 | 4,457 | -0.63(-0.94%) |
Apr 08, 2022 | 66.73 | 66.99 | 66.73 | 66.83 | 5,085 | -0.10(-0.16%) |
Apr 07, 2022 | 67.11 | 67.11 | 66.53 | 66.93 | 10,014 | -0.36(-0.54%) |
Apr 06, 2022 | 66.50 | 67.30 | 66.50 | 67.30 | 9,481 | +0.40(+0.59%) |
Apr 05, 2022 | 67.76 | 67.76 | 66.90 | 66.90 | 9,727 | -0.32(-0.47%) |
Apr 04, 2022 | 67.45 | 67.45 | 66.98 | 67.21 | 13,519 | -0.34(-0.51%) |
Apr 01, 2022 | 66.77 | 67.56 | 66.77 | 67.56 | 6,343 | +1.04(+1.56%) |
Mar 31, 2022 | 67.24 | 67.51 | 66.52 | 66.52 | 7,802 | -0.79(-1.18%) |
Mar 30, 2022 | 67.51 | 67.51 | 67.28 | 67.31 | 4,329 | -0.48(-0.71%) |
Mar 29, 2022 | 66.93 | 67.83 | 66.87 | 67.80 | 5,138 | +1.68(+2.54%) |
Mar 28, 2022 | 65.63 | 66.12 | 65.63 | 66.12 | 5,053 | +0.26(+0.39%) |
Mar 25, 2022 | 65.35 | 65.86 | 65.35 | 65.86 | 6,201 | +0.73(+1.12%) |
Mar 24, 2022 | 65.07 | 65.20 | 64.78 | 65.13 | 8,581 | +0.17(+0.26%) |
Mar 23, 2022 | 65.13 | 65.19 | 64.95 | 64.96 | 6,158 | -0.81(-1.23%) |
Mar 22, 2022 | 65.94 | 65.94 | 65.65 | 65.77 | 5,400 | +0.29(+0.44%) |
Mar 21, 2022 | 65.75 | 65.85 | 65.32 | 65.48 | 9,028 | -0.43(-0.65%) |
Mar 18, 2022 | 65.58 | 65.92 | 65.50 | 65.91 | 11,045 | +0.46(+0.71%) |
Mar 17, 2022 | 64.63 | 65.67 | 64.63 | 65.45 | 11,699 | +0.76(+1.17%) |
Mar 16, 2022 | 64.37 | 64.69 | 64.14 | 64.69 | 7,731 | +0.95(+1.49%) |
Mar 15, 2022 | 63.58 | 63.79 | 63.28 | 63.74 | 7,115 | +0.33(+0.53%) |
Mar 14, 2022 | 64.18 | 64.18 | 63.35 | 63.41 | 5,595 | -0.39(-0.62%) |
Mar 11, 2022 | 64.69 | 64.69 | 63.78 | 63.80 | 17,236 | -0.47(-0.73%) |
Mar 10, 2022 | 63.56 | 64.27 | 64.27 | 20,894 | +0.05(+0.08%) | |
Mar 09, 2022 | 64.06 | 64.65 | 64.06 | 64.22 | 8,284 | +1.17(+1.86%) |
Mar 08, 2022 | 63.36 | 63.87 | 63.05 | 63.05 | 6,739 | -0.29(-0.46%) |
Mar 07, 2022 | 64.34 | 64.34 | 63.26 | 63.34 | 6,991 | -1.09(-1.69%) |
Mar 04, 2022 | 63.75 | 64.43 | 63.48 | 64.43 | 8,175 | +0.16(+0.25%) |
Mar 03, 2022 | 64.41 | 64.41 | 63.81 | 64.27 | 24,206 | +0.15(+0.24%) |
Mar 02, 2022 | 63.63 | 64.32 | 63.63 | 64.12 | 6,804 | +1.12(+1.78%) |
Mar 01, 2022 | 63.33 | 63.46 | 62.76 | 63.00 | 8,209 | -0.58(-0.92%) |
Feb 28, 2022 | 63.99 | 63.99 | 63.10 | 63.58 | 6,641 | -0.88(-1.36%) |
Feb 25, 2022 | 63.14 | 64.46 | 63.93 | 64.46 | 9,665 | +1.53(+2.43%) |
Feb 24, 2022 | 61.17 | 62.93 | 61.17 | 62.93 | 5,923 | +0.47(+0.75%) |
Feb 23, 2022 | 63.34 | 63.45 | 62.46 | 62.46 | 4,938 | -0.58(-0.92%) |
Feb 22, 2022 | 63.26 | 63.43 | 62.75 | 63.04 | 9,956 | -0.46(-0.72%) |
Feb 18, 2022 | 63.50 | 0 | -0.39(-0.61%) | |||
Feb 17, 2022 | 64.28 | 64.32 | 63.84 | 63.89 | 3,574 | -0.73(-1.13%) |
Feb 16, 2022 | 64.32 | 64.76 | 64.13 | 64.62 | 20,524 | +0.41(+0.64%) |
Feb 15, 2022 | 64.22 | 64.49 | 63.96 | 64.21 | 14,182 | +0.56(+0.88%) |
Feb 14, 2022 | 64.11 | 64.44 | 63.51 | 63.65 | 182,913 | -0.65(-1.01%) |
Feb 11, 2022 | 64.89 | 65.01 | 64.19 | 64.29 | 6,244 | -0.60(-0.92%) |
Feb 10, 2022 | 65.45 | 65.93 | 64.69 | 64.89 | 8,280 | -1.22(-1.85%) |
Feb 09, 2022 | 65.34 | 66.11 | 65.34 | 66.11 | 12,563 | +1.31(+2.03%) |
Feb 08, 2022 | 64.86 | 64.90 | 64.67 | 64.80 | 2,404 | -0.26(-0.40%) |
Feb 07, 2022 | 65.35 | 65.50 | 65.06 | 65.06 | 3,170 | -0.23(-0.36%) |
Feb 04, 2022 | 65.39 | 65.83 | 64.83 | 65.30 | 13,489 | -0.65(-0.99%) |
Feb 03, 2022 | 66.23 | 65.91 | 65.95 | 2,758 | -0.51(-0.77%) | |
Feb 02, 2022 | 65.62 | 66.52 | 65.62 | 66.46 | 3,530 | +1.05(+1.60%) |