Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.89 | 61.72 | 59.42 | 59.64 | 213,624 | -1.87(-3.05%) |
Apr 28, 2022 | 60.42 | 62.05 | 59.53 | 61.51 | 196,425 | +1.84(+3.09%) |
Apr 27, 2022 | 60.31 | 60.93 | 59.38 | 59.67 | 237,535 | -0.44(-0.73%) |
Apr 26, 2022 | 62.12 | 62.88 | 60.03 | 60.10 | 277,977 | -2.89(-4.59%) |
Apr 25, 2022 | 62.76 | 63.17 | 61.60 | 63.00 | 210,439 | +0.08(+0.12%) |
Apr 22, 2022 | 64.02 | 64.36 | 62.72 | 62.92 | 208,174 | -1.68(-2.60%) |
Apr 21, 2022 | 65.66 | 65.84 | 64.36 | 64.60 | 179,428 | -0.33(-0.51%) |
Apr 20, 2022 | 65.21 | 66.08 | 64.78 | 64.93 | 171,747 | +0.36(+0.56%) |
Apr 19, 2022 | 63.47 | 65.02 | 63.45 | 64.57 | 267,997 | +1.20(+1.90%) |
Apr 18, 2022 | 63.41 | 64.31 | 63.04 | 63.37 | 181,326 | -0.32(-0.50%) |
Apr 14, 2022 | 64.30 | 65.03 | 63.62 | 63.69 | 190,578 | -0.51(-0.80%) |
Apr 13, 2022 | 63.50 | 64.51 | 63.50 | 64.20 | 231,429 | +0.81(+1.27%) |
Apr 12, 2022 | 63.27 | 64.31 | 63.01 | 63.39 | 310,662 | +0.75(+1.19%) |
Apr 11, 2022 | 62.24 | 63.35 | 62.14 | 62.65 | 308,916 | -0.09(-0.14%) |
Apr 08, 2022 | 62.93 | 64.00 | 62.63 | 62.73 | 344,693 | -0.22(-0.35%) |
Apr 07, 2022 | 62.90 | 63.54 | 62.32 | 62.96 | 464,461 | +0.05(+0.08%) |
Apr 06, 2022 | 62.79 | 63.72 | 61.90 | 62.91 | 562,946 | -0.07(-0.11%) |
Apr 05, 2022 | 63.87 | 64.26 | 62.85 | 62.98 | 321,991 | -1.12(-1.74%) |
Apr 04, 2022 | 64.23 | 64.90 | 63.75 | 64.09 | 463,949 | +0.20(+0.32%) |
Apr 01, 2022 | 63.40 | 64.24 | 63.06 | 63.89 | 600,599 | +0.85(+1.36%) |
Mar 31, 2022 | 64.22 | 64.90 | 62.95 | 63.04 | 476,062 | -1.42(-2.20%) |
Mar 30, 2022 | 65.47 | 65.85 | 64.20 | 64.45 | 433,496 | -1.40(-2.12%) |
Mar 29, 2022 | 64.26 | 67.00 | 64.26 | 65.85 | 923,949 | +2.91(+4.63%) |
Mar 28, 2022 | 62.12 | 63.15 | 61.97 | 62.94 | 418,463 | +0.56(+0.90%) |
Mar 25, 2022 | 62.39 | 62.90 | 62.07 | 62.38 | 323,819 | +0.25(+0.41%) |
Mar 24, 2022 | 61.93 | 62.77 | 61.31 | 62.12 | 205,340 | +0.41(+0.66%) |
Mar 23, 2022 | 62.33 | 62.34 | 61.38 | 61.72 | 327,689 | -0.79(-1.27%) |
Mar 22, 2022 | 63.54 | 64.33 | 62.35 | 62.51 | 374,779 | -0.36(-0.57%) |
Mar 21, 2022 | 64.04 | 64.56 | 62.41 | 62.87 | 323,073 | -1.67(-2.58%) |
Mar 18, 2022 | 63.17 | 64.64 | 62.81 | 64.54 | 885,165 | +0.98(+1.54%) |
Mar 17, 2022 | 62.84 | 63.89 | 62.84 | 63.56 | 289,594 | +0.06(+0.09%) |
Mar 16, 2022 | 63.32 | 64.21 | 62.23 | 63.50 | 420,792 | +0.73(+1.16%) |
Mar 15, 2022 | 61.29 | 63.11 | 61.29 | 62.77 | 537,862 | +2.03(+3.35%) |
Mar 14, 2022 | 59.61 | 60.90 | 59.16 | 60.74 | 767,694 | +1.72(+2.92%) |
Mar 11, 2022 | 59.70 | 59.72 | 57.67 | 59.01 | 523,556 | -0.05(-0.08%) |
Mar 10, 2022 | 59.83 | 58.71 | 59.06 | 831,613 | -2.20(-3.59%) | |
Mar 09, 2022 | 62.10 | 63.38 | 60.96 | 61.26 | 519,733 | +2.15(+3.64%) |
Mar 08, 2022 | 59.36 | 60.90 | 58.56 | 59.11 | 387,710 | +0.03(+0.05%) |
Mar 07, 2022 | 61.77 | 61.80 | 58.99 | 59.08 | 427,924 | -2.65(-4.30%) |
Mar 04, 2022 | 62.87 | 62.87 | 61.21 | 61.74 | 542,541 | -2.17(-3.40%) |
Mar 03, 2022 | 63.91 | 64.63 | 63.24 | 63.91 | 315,347 | +0.16(+0.26%) |
Mar 02, 2022 | 62.25 | 64.05 | 61.93 | 63.74 | 458,575 | +2.33(+3.79%) |
Mar 01, 2022 | 63.78 | 64.09 | 60.75 | 61.42 | 602,413 | -2.78(-4.33%) |
Feb 28, 2022 | 63.24 | 64.74 | 63.22 | 64.20 | 510,499 | -0.26(-0.41%) |
Feb 25, 2022 | 62.90 | 64.73 | 63.05 | 64.46 | 724,193 | +2.19(+3.52%) |
Feb 24, 2022 | 61.08 | 62.36 | 60.40 | 62.27 | 424,468 | +0.18(+0.30%) |
Feb 23, 2022 | 63.62 | 63.92 | 61.95 | 62.08 | 600,195 | -0.56(-0.90%) |
Feb 22, 2022 | 64.16 | 64.96 | 62.10 | 62.65 | 283,318 | -1.48(-2.31%) |
Feb 18, 2022 | 64.13 | 0 | +0.72(+1.13%) | |||
Feb 17, 2022 | 65.45 | 65.68 | 63.36 | 63.41 | 521,583 | -2.67(-4.05%) |
Feb 16, 2022 | 66.55 | 67.14 | 66.00 | 66.09 | 322,880 | -0.76(-1.13%) |
Feb 15, 2022 | 65.84 | 67.00 | 65.62 | 66.84 | 297,369 | +1.87(+2.88%) |
Feb 14, 2022 | 65.14 | 66.17 | 64.47 | 64.97 | 398,806 | -0.08(-0.12%) |
Feb 11, 2022 | 66.25 | 66.61 | 64.66 | 65.05 | 327,377 | -0.90(-1.37%) |
Feb 10, 2022 | 65.11 | 67.55 | 65.11 | 65.95 | 339,870 | -0.72(-1.08%) |
Feb 09, 2022 | 67.09 | 67.74 | 66.41 | 66.67 | 310,065 | +0.47(+0.72%) |
Feb 08, 2022 | 65.07 | 66.58 | 64.95 | 66.19 | 305,697 | +1.12(+1.73%) |
Feb 07, 2022 | 65.41 | 66.09 | 64.55 | 65.07 | 448,041 | -0.53(-0.81%) |
Feb 04, 2022 | 65.25 | 66.42 | 64.43 | 65.60 | 423,195 | -0.20(-0.31%) |
Feb 03, 2022 | 64.66 | 66.32 | 65.80 | 346,700 | +0.25(+0.38%) | |
Feb 02, 2022 | 66.00 | 66.47 | 64.96 | 65.55 | 336,777 | -0.28(-0.43%) |