Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.85 | 58.40 | 57.15 | 57.28 | 410,834 | -1.14(-1.95%) |
Apr 28, 2022 | 58.22 | 58.71 | 57.06 | 58.42 | 183,823 | +0.85(+1.47%) |
Apr 27, 2022 | 58.27 | 58.98 | 57.46 | 57.58 | 255,382 | -0.88(-1.51%) |
Apr 26, 2022 | 60.04 | 60.68 | 58.42 | 58.46 | 265,745 | -2.41(-3.96%) |
Apr 25, 2022 | 61.23 | 61.56 | 59.61 | 60.87 | 276,743 | -0.85(-1.37%) |
Apr 22, 2022 | 63.32 | 64.01 | 61.52 | 61.72 | 226,758 | -1.76(-2.77%) |
Apr 21, 2022 | 65.35 | 65.54 | 63.22 | 63.47 | 239,341 | -1.19(-1.83%) |
Apr 20, 2022 | 64.90 | 66.02 | 64.42 | 64.66 | 237,226 | +0.27(+0.42%) |
Apr 19, 2022 | 63.57 | 64.57 | 63.51 | 64.39 | 426,015 | +1.05(+1.66%) |
Apr 18, 2022 | 63.58 | 64.11 | 63.17 | 63.34 | 318,000 | -0.63(-0.99%) |
Apr 14, 2022 | 64.15 | 64.70 | 63.66 | 63.97 | 284,765 | +0.21(+0.34%) |
Apr 13, 2022 | 61.23 | 64.03 | 61.23 | 63.76 | 324,959 | +2.60(+4.26%) |
Apr 12, 2022 | 61.52 | 62.14 | 60.81 | 61.15 | 264,124 | -0.29(-0.47%) |
Apr 11, 2022 | 61.42 | 62.48 | 61.40 | 61.44 | 353,214 | +0.08(+0.13%) |
Apr 08, 2022 | 62.16 | 62.43 | 60.71 | 61.37 | 509,330 | -1.18(-1.88%) |
Apr 07, 2022 | 63.76 | 63.76 | 62.19 | 62.54 | 475,754 | -1.48(-2.31%) |
Apr 06, 2022 | 64.57 | 64.69 | 63.90 | 64.02 | 334,316 | -0.98(-1.51%) |
Apr 05, 2022 | 65.82 | 66.54 | 64.94 | 65.00 | 333,940 | -1.02(-1.55%) |
Apr 04, 2022 | 66.19 | 66.61 | 65.48 | 66.02 | 264,971 | -0.30(-0.45%) |
Apr 01, 2022 | 66.48 | 67.04 | 65.62 | 66.32 | 281,618 | +0.24(+0.37%) |
Mar 31, 2022 | 65.44 | 66.87 | 65.44 | 66.08 | 226,082 | +0.22(+0.34%) |
Mar 30, 2022 | 66.30 | 66.78 | 65.62 | 65.85 | 237,605 | -0.62(-0.94%) |
Mar 29, 2022 | 66.75 | 67.34 | 65.88 | 66.48 | 624,707 | +0.59(+0.90%) |
Mar 28, 2022 | 65.24 | 66.37 | 64.86 | 65.88 | 229,302 | +0.72(+1.10%) |
Mar 25, 2022 | 63.90 | 65.17 | 63.55 | 65.17 | 316,644 | +1.31(+2.05%) |
Mar 24, 2022 | 63.67 | 64.11 | 63.39 | 63.85 | 177,516 | +0.02(+0.03%) |
Mar 23, 2022 | 63.12 | 64.36 | 62.87 | 63.83 | 208,567 | +0.00(+0.00%) |
Mar 22, 2022 | 65.02 | 65.69 | 63.28 | 63.83 | 267,380 | -0.73(-1.13%) |
Mar 21, 2022 | 64.38 | 65.02 | 63.96 | 64.56 | 184,203 | +0.17(+0.26%) |
Mar 18, 2022 | 64.80 | 64.80 | 63.13 | 64.40 | 547,188 | -0.20(-0.32%) |
Mar 17, 2022 | 64.34 | 64.83 | 64.17 | 64.60 | 130,324 | -0.27(-0.42%) |
Mar 16, 2022 | 63.31 | 65.16 | 63.28 | 64.87 | 278,375 | +2.02(+3.22%) |
Mar 15, 2022 | 62.96 | 63.62 | 62.29 | 62.85 | 358,772 | +0.15(+0.23%) |
Mar 14, 2022 | 62.41 | 63.12 | 62.05 | 62.71 | 202,444 | +0.90(+1.46%) |
Mar 11, 2022 | 62.43 | 63.22 | 61.15 | 61.80 | 364,285 | -0.40(-0.64%) |
Mar 10, 2022 | 62.78 | 63.61 | 61.57 | 62.20 | 407,021 | -1.68(-2.63%) |
Mar 09, 2022 | 63.95 | 64.28 | 63.17 | 63.88 | 600,076 | +1.34(+2.14%) |
Mar 08, 2022 | 63.00 | 63.71 | 60.69 | 62.54 | 838,230 | +0.00(+0.00%) |
Mar 07, 2022 | 65.55 | 65.78 | 62.28 | 62.54 | 543,466 | -3.29(-5.00%) |
Mar 04, 2022 | 65.92 | 66.15 | 64.47 | 65.84 | 422,275 | -0.92(-1.38%) |
Mar 03, 2022 | 68.37 | 68.37 | 66.33 | 66.76 | 274,623 | -1.07(-1.58%) |
Mar 02, 2022 | 66.69 | 68.88 | 66.69 | 67.83 | 375,753 | +1.34(+2.02%) |
Mar 01, 2022 | 67.58 | 68.60 | 66.23 | 66.49 | 579,719 | -1.59(-2.34%) |
Feb 28, 2022 | 67.77 | 68.73 | 67.26 | 68.08 | 436,111 | -0.46(-0.67%) |
Feb 25, 2022 | 68.90 | 69.02 | 68.11 | 68.54 | 328,380 | -0.27(-0.40%) |
Feb 24, 2022 | 66.55 | 69.04 | 66.55 | 68.81 | 460,626 | +0.77(+1.13%) |
Feb 23, 2022 | 68.81 | 70.09 | 67.79 | 68.04 | 346,377 | +1.41(+2.11%) |
Feb 22, 2022 | 66.67 | 67.69 | 66.27 | 66.63 | 293,147 | -0.64(-0.95%) |
Feb 18, 2022 | 67.27 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 67.68 | 68.00 | 66.94 | 67.29 | 228,225 | -0.99(-1.45%) |
Feb 16, 2022 | 67.66 | 68.54 | 67.27 | 68.28 | 258,023 | +0.49(+0.72%) |
Feb 15, 2022 | 67.72 | 68.26 | 67.39 | 67.80 | 182,650 | +0.83(+1.23%) |
Feb 14, 2022 | 67.52 | 68.73 | 66.61 | 66.97 | 223,349 | -0.57(-0.85%) |
Feb 11, 2022 | 68.19 | 68.59 | 67.25 | 67.55 | 228,660 | -0.55(-0.81%) |
Feb 10, 2022 | 68.31 | 69.49 | 67.83 | 68.10 | 338,054 | -0.92(-1.34%) |
Feb 09, 2022 | 68.15 | 69.68 | 68.15 | 69.02 | 228,191 | +1.00(+1.47%) |
Feb 08, 2022 | 67.69 | 68.15 | 67.50 | 68.02 | 494,453 | +0.37(+0.55%) |
Feb 07, 2022 | 67.36 | 68.02 | 67.36 | 67.65 | 191,853 | +0.13(+0.19%) |
Feb 04, 2022 | 67.48 | 68.25 | 66.16 | 67.53 | 224,568 | -0.59(-0.87%) |
Feb 03, 2022 | 67.37 | 68.55 | 68.12 | 377,973 | +0.73(+1.08%) | |
Feb 02, 2022 | 66.76 | 67.85 | 66.76 | 67.39 | 293,767 | -0.11(-0.16%) |