Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.40 | 61.40 | 57.35 | 57.62 | 50,809 | -3.54(-5.79%) |
Apr 28, 2022 | 60.26 | 61.41 | 58.78 | 61.16 | 41,150 | +1.52(+2.55%) |
Apr 27, 2022 | 61.30 | 61.45 | 58.98 | 59.64 | 104,746 | -1.38(-2.26%) |
Apr 26, 2022 | 64.49 | 64.49 | 60.96 | 61.02 | 84,221 | -3.77(-5.82%) |
Apr 25, 2022 | 64.23 | 65.27 | 63.92 | 64.79 | 61,416 | +0.36(+0.56%) |
Apr 22, 2022 | 65.17 | 65.17 | 64.25 | 64.43 | 44,608 | -1.13(-1.72%) |
Apr 21, 2022 | 66.51 | 66.51 | 65.29 | 65.56 | 45,366 | -0.22(-0.33%) |
Apr 20, 2022 | 65.58 | 66.44 | 65.05 | 65.78 | 50,121 | +0.21(+0.32%) |
Apr 19, 2022 | 64.61 | 65.83 | 63.84 | 65.57 | 33,859 | +1.73(+2.71%) |
Apr 18, 2022 | 64.78 | 65.00 | 63.33 | 63.84 | 24,135 | -1.33(-2.04%) |
Apr 14, 2022 | 65.83 | 65.83 | 64.40 | 65.17 | 24,811 | -0.28(-0.43%) |
Apr 13, 2022 | 64.91 | 65.74 | 64.72 | 65.45 | 42,841 | -0.34(-0.52%) |
Apr 12, 2022 | 66.43 | 67.65 | 65.50 | 65.79 | 22,195 | -0.21(-0.32%) |
Apr 11, 2022 | 65.55 | 66.83 | 65.36 | 66.00 | 28,812 | -0.04(-0.06%) |
Apr 08, 2022 | 67.95 | 68.52 | 66.04 | 66.04 | 30,361 | -2.59(-3.77%) |
Apr 07, 2022 | 67.51 | 68.78 | 66.61 | 68.63 | 44,817 | +0.56(+0.82%) |
Apr 06, 2022 | 68.00 | 68.35 | 67.00 | 68.07 | 31,373 | -0.15(-0.22%) |
Apr 05, 2022 | 69.33 | 70.65 | 68.16 | 68.22 | 34,086 | -1.28(-1.84%) |
Apr 04, 2022 | 68.87 | 70.09 | 68.78 | 69.50 | 24,406 | -0.23(-0.33%) |
Apr 01, 2022 | 68.43 | 69.94 | 67.58 | 69.73 | 31,621 | +1.43(+2.09%) |
Mar 31, 2022 | 70.16 | 70.60 | 67.94 | 68.30 | 76,055 | -2.04(-2.90%) |
Mar 30, 2022 | 71.59 | 72.40 | 69.85 | 70.34 | 38,994 | -1.69(-2.35%) |
Mar 29, 2022 | 71.35 | 72.98 | 71.09 | 72.03 | 43,190 | +1.41(+2.00%) |
Mar 28, 2022 | 69.81 | 70.88 | 69.71 | 70.62 | 28,207 | +0.49(+0.70%) |
Mar 25, 2022 | 69.80 | 70.42 | 69.77 | 70.13 | 15,654 | +0.27(+0.39%) |
Mar 24, 2022 | 69.03 | 70.11 | 68.81 | 69.86 | 20,441 | +0.78(+1.13%) |
Mar 23, 2022 | 69.52 | 69.92 | 68.79 | 69.08 | 28,230 | -0.55(-0.79%) |
Mar 22, 2022 | 68.33 | 70.46 | 68.08 | 69.63 | 34,008 | +1.13(+1.65%) |
Mar 21, 2022 | 70.11 | 70.49 | 68.12 | 68.50 | 33,775 | -1.73(-2.46%) |
Mar 18, 2022 | 69.12 | 70.50 | 67.63 | 70.23 | 45,242 | +0.89(+1.28%) |
Mar 17, 2022 | 68.97 | 69.79 | 68.07 | 69.34 | 26,216 | +0.87(+1.27%) |
Mar 16, 2022 | 67.40 | 68.76 | 67.16 | 68.47 | 29,429 | +1.75(+2.62%) |
Mar 15, 2022 | 65.35 | 66.98 | 65.05 | 66.72 | 36,437 | +1.59(+2.44%) |
Mar 14, 2022 | 64.32 | 65.67 | 64.01 | 65.13 | 33,950 | +0.95(+1.48%) |
Mar 11, 2022 | 65.48 | 65.48 | 63.96 | 64.18 | 13,237 | -0.90(-1.38%) |
Mar 10, 2022 | 64.81 | 66.00 | 63.49 | 65.08 | 23,748 | -0.76(-1.15%) |
Mar 09, 2022 | 65.05 | 66.54 | 65.05 | 65.84 | 48,494 | +1.90(+2.97%) |
Mar 08, 2022 | 62.90 | 65.80 | 62.90 | 63.94 | 68,452 | +0.99(+1.57%) |
Mar 07, 2022 | 64.80 | 64.83 | 62.34 | 62.95 | 67,899 | -1.49(-2.31%) |
Mar 04, 2022 | 66.63 | 66.63 | 64.33 | 64.44 | 33,910 | -2.87(-4.26%) |
Mar 03, 2022 | 67.95 | 68.10 | 66.44 | 67.31 | 31,277 | -0.56(-0.83%) |
Mar 02, 2022 | 66.39 | 68.27 | 66.39 | 67.87 | 22,348 | +2.00(+3.04%) |
Mar 01, 2022 | 66.08 | 67.82 | 65.34 | 65.87 | 132,290 | -1.31(-1.95%) |
Feb 28, 2022 | 66.51 | 67.70 | 65.05 | 67.18 | 39,441 | -0.12(-0.18%) |
Feb 25, 2022 | 68.13 | 67.80 | 66.33 | 67.30 | 29,733 | -0.72(-1.06%) |
Feb 24, 2022 | 68.50 | 69.07 | 66.92 | 68.02 | 45,873 | -1.60(-2.30%) |
Feb 23, 2022 | 70.75 | 71.06 | 69.34 | 69.62 | 29,173 | -0.58(-0.83%) |
Feb 22, 2022 | 72.44 | 73.09 | 69.67 | 70.20 | 30,175 | -2.50(-3.44%) |
Feb 18, 2022 | 72.70 | 0 | -1.94(-2.60%) | |||
Feb 17, 2022 | 76.88 | 77.15 | 74.55 | 74.64 | 24,670 | -2.86(-3.69%) |
Feb 16, 2022 | 77.31 | 77.70 | 76.25 | 77.50 | 22,615 | -0.16(-0.21%) |
Feb 15, 2022 | 77.11 | 78.49 | 77.11 | 77.66 | 41,501 | +0.85(+1.11%) |
Feb 14, 2022 | 76.63 | 78.40 | 76.11 | 76.81 | 29,692 | +0.01(+0.01%) |
Feb 11, 2022 | 75.82 | 78.87 | 75.82 | 76.80 | 39,407 | +0.10(+0.13%) |
Feb 10, 2022 | 77.60 | 78.91 | 76.25 | 76.70 | 29,771 | -1.71(-2.18%) |
Feb 09, 2022 | 77.47 | 79.53 | 77.47 | 78.41 | 25,158 | +1.08(+1.40%) |
Feb 08, 2022 | 75.93 | 78.07 | 75.93 | 77.33 | 16,149 | +1.13(+1.48%) |
Feb 07, 2022 | 76.43 | 76.87 | 75.65 | 76.20 | 22,630 | -0.28(-0.37%) |
Feb 04, 2022 | 78.31 | 78.47 | 76.10 | 76.48 | 19,210 | -1.92(-2.45%) |
Feb 03, 2022 | 79.90 | 80.06 | 78.40 | 78.40 | 27,152 | -1.03(-1.30%) |
Feb 02, 2022 | 79.27 | 80.09 | 78.22 | 79.43 | 61,387 | +0.73(+0.93%) |