Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.68 | 64.96 | 62.81 | 62.98 | 1,131,972 | -0.68(-1.06%) |
Apr 28, 2022 | 61.89 | 64.50 | 61.04 | 63.65 | 1,685,489 | +1.84(+2.98%) |
Apr 27, 2022 | 62.16 | 63.58 | 61.72 | 61.81 | 2,412,523 | -1.03(-1.64%) |
Apr 26, 2022 | 63.95 | 64.66 | 62.60 | 62.84 | 2,502,270 | -2.72(-4.15%) |
Apr 25, 2022 | 63.43 | 65.89 | 63.34 | 65.56 | 1,462,578 | +2.61(+4.15%) |
Apr 22, 2022 | 63.84 | 64.27 | 62.71 | 62.95 | 1,857,650 | -4.66(-6.89%) |
Apr 21, 2022 | 69.19 | 69.84 | 67.38 | 67.61 | 1,239,920 | -0.54(-0.79%) |
Apr 20, 2022 | 68.15 | 68.70 | 67.36 | 68.15 | 793,815 | -0.35(-0.51%) |
Apr 19, 2022 | 67.45 | 68.57 | 67.13 | 68.50 | 834,164 | +1.22(+1.82%) |
Apr 18, 2022 | 66.60 | 67.33 | 66.13 | 67.27 | 536,185 | +0.42(+0.63%) |
Apr 14, 2022 | 68.52 | 68.52 | 66.64 | 66.85 | 617,928 | -0.93(-1.37%) |
Apr 13, 2022 | 67.26 | 68.11 | 66.18 | 67.77 | 950,911 | -0.29(-0.43%) |
Apr 12, 2022 | 68.98 | 69.50 | 67.64 | 68.06 | 803,916 | -0.42(-0.62%) |
Apr 11, 2022 | 68.11 | 68.83 | 67.53 | 68.49 | 566,557 | -0.51(-0.74%) |
Apr 08, 2022 | 69.69 | 69.79 | 68.52 | 69.00 | 540,944 | -0.59(-0.85%) |
Apr 07, 2022 | 70.38 | 70.80 | 68.59 | 69.59 | 712,002 | +0.78(+1.14%) |
Apr 06, 2022 | 68.89 | 69.43 | 67.83 | 68.81 | 1,366,168 | -2.58(-3.61%) |
Apr 05, 2022 | 72.10 | 72.42 | 70.83 | 71.38 | 901,763 | -2.34(-3.18%) |
Apr 04, 2022 | 72.25 | 73.77 | 71.74 | 73.72 | 1,484,628 | +4.82(+7.00%) |
Apr 01, 2022 | 70.13 | 70.64 | 68.60 | 68.90 | 1,548,925 | -2.26(-3.17%) |
Mar 31, 2022 | 72.72 | 72.84 | 71.09 | 71.16 | 982,874 | -2.43(-3.30%) |
Mar 30, 2022 | 74.79 | 74.95 | 73.40 | 73.59 | 429,828 | -1.68(-2.23%) |
Mar 29, 2022 | 75.97 | 76.15 | 74.59 | 75.27 | 550,467 | +0.51(+0.68%) |
Mar 28, 2022 | 75.23 | 75.71 | 73.19 | 74.76 | 769,328 | +0.68(+0.91%) |
Mar 25, 2022 | 74.06 | 74.54 | 73.45 | 74.08 | 851,424 | -0.49(-0.66%) |
Mar 24, 2022 | 72.09 | 74.62 | 71.61 | 74.57 | 1,802,710 | +5.27(+7.60%) |
Mar 23, 2022 | 69.97 | 70.86 | 69.26 | 69.31 | 482,402 | -2.17(-3.04%) |
Mar 22, 2022 | 70.83 | 71.82 | 70.57 | 71.48 | 690,389 | +0.53(+0.75%) |
Mar 21, 2022 | 71.60 | 71.78 | 70.45 | 70.95 | 715,108 | -1.13(-1.57%) |
Mar 18, 2022 | 69.78 | 72.12 | 69.59 | 72.07 | 623,228 | +1.33(+1.88%) |
Mar 17, 2022 | 69.35 | 70.86 | 69.29 | 70.74 | 668,497 | -0.22(-0.31%) |
Mar 16, 2022 | 69.77 | 71.23 | 68.53 | 70.97 | 726,364 | +2.93(+4.31%) |
Mar 15, 2022 | 67.61 | 68.19 | 66.97 | 68.03 | 663,560 | +0.79(+1.18%) |
Mar 14, 2022 | 67.87 | 68.41 | 66.84 | 67.24 | 591,959 | -0.40(-0.58%) |
Mar 11, 2022 | 69.91 | 69.92 | 67.54 | 67.64 | 640,600 | -1.11(-1.61%) |
Mar 10, 2022 | 69.26 | 69.45 | 67.69 | 68.75 | 759,282 | -1.98(-2.80%) |
Mar 09, 2022 | 68.87 | 71.16 | 68.83 | 70.72 | 733,172 | +3.84(+5.74%) |
Mar 08, 2022 | 66.51 | 67.98 | 64.97 | 66.89 | 1,583,038 | -0.36(-0.53%) |
Mar 07, 2022 | 70.20 | 70.55 | 67.20 | 67.24 | 1,010,371 | -3.37(-4.77%) |
Mar 04, 2022 | 70.77 | 74.82 | 70.07 | 70.61 | 2,019,871 | -2.71(-3.70%) |
Mar 03, 2022 | 75.29 | 75.69 | 72.49 | 73.32 | 1,326,345 | -1.68(-2.24%) |
Mar 02, 2022 | 72.45 | 75.15 | 71.53 | 75.00 | 917,666 | +3.12(+4.35%) |
Mar 01, 2022 | 73.77 | 74.77 | 71.23 | 71.87 | 856,947 | -0.12(-0.16%) |
Feb 28, 2022 | 71.22 | 72.64 | 70.93 | 71.99 | 674,783 | -0.15(-0.21%) |
Feb 25, 2022 | 72.21 | 72.65 | 71.46 | 72.14 | 714,625 | +0.14(+0.20%) |
Feb 24, 2022 | 67.57 | 72.06 | 67.44 | 72.00 | 974,452 | +2.07(+2.97%) |
Feb 23, 2022 | 72.51 | 72.61 | 69.90 | 69.92 | 621,703 | -1.23(-1.73%) |
Feb 22, 2022 | 71.51 | 73.01 | 70.55 | 71.16 | 751,601 | -0.94(-1.30%) |
Feb 18, 2022 | 72.09 | 0 | -0.70(-0.97%) | |||
Feb 17, 2022 | 73.60 | 73.68 | 70.88 | 72.80 | 2,197,519 | -5.64(-7.19%) |
Feb 16, 2022 | 78.08 | 78.58 | 77.24 | 78.44 | 413,131 | +0.90(+1.16%) |
Feb 15, 2022 | 77.43 | 77.70 | 76.92 | 77.54 | 570,624 | +1.66(+2.19%) |
Feb 14, 2022 | 75.20 | 76.38 | 74.82 | 75.88 | 403,291 | +0.05(+0.06%) |
Feb 11, 2022 | 77.39 | 77.79 | 75.14 | 75.84 | 481,071 | -1.51(-1.96%) |
Feb 10, 2022 | 77.22 | 79.14 | 76.95 | 77.35 | 548,757 | -0.44(-0.57%) |
Feb 09, 2022 | 77.22 | 77.86 | 76.93 | 77.79 | 558,916 | +1.73(+2.27%) |
Feb 08, 2022 | 74.16 | 76.18 | 73.82 | 76.07 | 561,046 | +0.33(+0.43%) |
Feb 07, 2022 | 75.72 | 76.46 | 75.40 | 75.74 | 416,453 | -0.74(-0.97%) |
Feb 04, 2022 | 76.55 | 76.90 | 75.48 | 76.48 | 536,401 | -0.16(-0.21%) |
Feb 03, 2022 | 77.84 | 76.52 | 76.65 | 753,610 | -2.96(-3.72%) | |
Feb 02, 2022 | 79.56 | 79.96 | 78.74 | 79.61 | 755,153 | +1.23(+1.58%) |