Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 232,336 | -0.52(-0.90%) |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 473,846 | -1.98(-3.33%) |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 193,847 | +0.22(+0.37%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 209,457 | -2.61(-4.22%) |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 224,962 | +0.56(+0.91%) |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 295,593 | -0.40(-0.65%) |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 333,729 | -0.74(-1.18%) |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 465,076 | -0.82(-1.30%) |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 242,964 | +0.54(+0.86%) |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 275,517 | -0.69(-1.09%) |
Apr 14, 2022 | 64.73 | 64.85 | 63.36 | 63.42 | 368,911 | -1.08(-1.67%) |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 234,751 | +0.81(+1.27%) |
Apr 12, 2022 | 63.83 | 64.22 | 63.53 | 63.69 | 266,047 | +0.33(+0.52%) |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 208,827 | -0.86(-1.34%) |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 235,653 | +0.34(+0.53%) |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 257,006 | +0.01(+0.02%) |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 237,647 | +0.53(+0.84%) |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 296,196 | -2.01(-3.08%) |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 202,581 | +0.51(+0.79%) |
Apr 01, 2022 | 64.40 | 64.99 | 64.40 | 64.84 | 284,046 | +1.93(+3.07%) |
Mar 31, 2022 | 63.90 | 63.90 | 62.20 | 62.91 | 147,522 | -1.28(-1.99%) |
Mar 30, 2022 | 64.03 | 64.93 | 64.00 | 64.19 | 1,004,100 | -3.41(-5.04%) |
Mar 29, 2022 | 67.70 | 68.25 | 66.52 | 67.60 | 1,364,152 | +0.44(+0.66%) |
Mar 28, 2022 | 66.02 | 67.21 | 66.02 | 67.16 | 438,742 | +0.05(+0.07%) |
Mar 25, 2022 | 67.14 | 68.00 | 66.89 | 67.11 | 391,537 | +0.89(+1.34%) |
Mar 24, 2022 | 66.21 | 66.36 | 66.06 | 66.22 | 175,865 | +0.50(+0.76%) |
Mar 23, 2022 | 65.00 | 65.95 | 65.00 | 65.72 | 290,854 | +1.12(+1.73%) |
Mar 22, 2022 | 64.10 | 64.62 | 64.10 | 64.60 | 129,068 | +0.32(+0.50%) |
Mar 21, 2022 | 63.50 | 64.59 | 63.50 | 64.28 | 266,152 | -0.28(-0.43%) |
Mar 18, 2022 | 64.06 | 64.58 | 63.78 | 64.56 | 313,771 | +0.27(+0.42%) |
Mar 17, 2022 | 64.81 | 64.81 | 63.40 | 64.29 | 160,072 | +0.51(+0.80%) |
Mar 16, 2022 | 63.40 | 64.50 | 63.12 | 63.78 | 307,600 | +2.58(+4.22%) |
Mar 15, 2022 | 61.20 | 61.39 | 60.80 | 61.20 | 377,145 | -0.07(-0.11%) |
Mar 14, 2022 | 61.39 | 62.10 | 61.20 | 61.27 | 217,963 | -1.21(-1.94%) |
Mar 11, 2022 | 62.69 | 63.24 | 62.33 | 62.48 | 99,832 | -0.04(-0.06%) |
Mar 10, 2022 | 62.15 | 63.25 | 62.15 | 62.52 | 129,502 | -0.58(-0.92%) |
Mar 09, 2022 | 63.75 | 63.75 | 62.34 | 63.10 | 382,618 | +2.38(+3.92%) |
Mar 08, 2022 | 60.34 | 61.69 | 59.94 | 60.72 | 329,773 | -0.86(-1.40%) |
Mar 07, 2022 | 62.10 | 62.79 | 61.24 | 61.58 | 302,239 | -1.77(-2.79%) |
Mar 04, 2022 | 63.50 | 64.58 | 63.04 | 63.35 | 515,407 | -0.24(-0.38%) |
Mar 03, 2022 | 63.72 | 64.94 | 63.50 | 63.59 | 226,182 | +0.28(+0.44%) |
Mar 02, 2022 | 63.07 | 63.33 | 62.98 | 63.31 | 253,357 | +0.55(+0.88%) |
Mar 01, 2022 | 62.97 | 63.17 | 62.69 | 62.76 | 380,604 | -0.81(-1.27%) |
Feb 28, 2022 | 62.90 | 63.59 | 62.89 | 63.57 | 436,519 | +1.38(+2.22%) |
Feb 25, 2022 | 61.86 | 62.19 | 61.77 | 62.19 | 317,743 | -0.16(-0.26%) |
Feb 24, 2022 | 60.92 | 62.37 | 60.85 | 62.35 | 385,170 | -0.27(-0.43%) |
Feb 23, 2022 | 63.50 | 63.50 | 62.27 | 62.62 | 222,355 | -0.48(-0.76%) |
Feb 22, 2022 | 63.59 | 63.59 | 62.70 | 63.10 | 284,435 | -0.78(-1.22%) |
Feb 18, 2022 | 63.88 | 0 | +0.63(+1.00%) | |||
Feb 17, 2022 | 63.60 | 63.77 | 63.06 | 63.25 | 166,060 | -0.30(-0.47%) |
Feb 16, 2022 | 64.01 | 64.01 | 63.17 | 63.55 | 296,317 | -0.59(-0.92%) |
Feb 15, 2022 | 62.24 | 64.35 | 62.24 | 64.14 | 594,261 | +1.77(+2.84%) |
Feb 14, 2022 | 62.73 | 62.73 | 61.86 | 62.37 | 220,486 | +0.38(+0.61%) |
Feb 11, 2022 | 61.75 | 62.50 | 61.50 | 61.99 | 501,180 | +0.44(+0.71%) |
Feb 10, 2022 | 61.70 | 62.25 | 61.33 | 61.55 | 518,541 | -1.70(-2.69%) |
Feb 09, 2022 | 62.69 | 63.32 | 62.22 | 63.25 | 240,238 | +0.59(+0.94%) |
Feb 08, 2022 | 63.01 | 63.02 | 62.24 | 62.66 | 259,441 | -0.72(-1.14%) |
Feb 07, 2022 | 63.61 | 63.82 | 63.33 | 63.38 | 158,386 | +0.36(+0.57%) |
Feb 04, 2022 | 62.28 | 63.09 | 62.28 | 63.02 | 194,431 | +1.42(+2.31%) |
Feb 03, 2022 | 61.54 | 61.60 | 711,799 | -1.06(-1.69%) | ||
Feb 02, 2022 | 63.10 | 63.19 | 62.58 | 62.66 | 227,774 | +0.71(+1.15%) |