Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 61.35 | 61.39 | 59.66 | 59.75 | 187,407 | -1.92(-3.12%) |
Apr 28, 2022 | 61.03 | 61.89 | 60.56 | 61.67 | 286,956 | +1.08(+1.78%) |
Apr 27, 2022 | 60.61 | 61.27 | 60.37 | 60.60 | 292,040 | +0.19(+0.32%) |
Apr 26, 2022 | 61.16 | 61.55 | 60.41 | 60.41 | 268,614 | -1.05(-1.70%) |
Apr 25, 2022 | 61.06 | 61.58 | 60.15 | 61.45 | 343,903 | +0.04(+0.07%) |
Apr 22, 2022 | 62.81 | 62.81 | 61.37 | 61.41 | 291,262 | -1.57(-2.49%) |
Apr 21, 2022 | 63.92 | 64.09 | 62.88 | 62.98 | 314,358 | -0.61(-0.96%) |
Apr 20, 2022 | 63.36 | 63.80 | 63.35 | 63.59 | 215,139 | +0.53(+0.84%) |
Apr 19, 2022 | 62.41 | 63.14 | 62.41 | 63.06 | 160,298 | +0.67(+1.07%) |
Apr 18, 2022 | 62.40 | 62.75 | 62.17 | 62.39 | 292,323 | -0.10(-0.15%) |
Apr 14, 2022 | 62.78 | 62.98 | 62.47 | 62.48 | 180,926 | -0.31(-0.50%) |
Apr 13, 2022 | 62.41 | 62.83 | 62.31 | 62.80 | 224,710 | +0.35(+0.56%) |
Apr 12, 2022 | 62.78 | 63.06 | 62.23 | 62.45 | 117,150 | -0.04(-0.06%) |
Apr 11, 2022 | 63.11 | 63.25 | 62.45 | 62.48 | 135,397 | -0.82(-1.29%) |
Apr 08, 2022 | 62.98 | 63.55 | 62.96 | 63.30 | 168,767 | +0.28(+0.44%) |
Apr 07, 2022 | 62.54 | 63.25 | 62.34 | 63.03 | 537,613 | +0.38(+0.61%) |
Apr 06, 2022 | 62.12 | 62.78 | 62.12 | 62.65 | 408,192 | +0.24(+0.38%) |
Apr 05, 2022 | 62.63 | 63.23 | 62.29 | 62.41 | 140,931 | -0.37(-0.59%) |
Apr 04, 2022 | 62.71 | 62.83 | 62.31 | 62.78 | 125,522 | +0.04(+0.06%) |
Apr 01, 2022 | 62.56 | 62.76 | 62.20 | 62.74 | 134,770 | +0.29(+0.46%) |
Mar 31, 2022 | 63.16 | 63.30 | 62.40 | 62.46 | 149,669 | -0.79(-1.25%) |
Mar 30, 2022 | 63.36 | 63.46 | 62.98 | 63.25 | 113,851 | -0.10(-0.17%) |
Mar 29, 2022 | 63.21 | 63.39 | 62.83 | 63.35 | 204,140 | +0.49(+0.79%) |
Mar 28, 2022 | 62.58 | 62.86 | 62.29 | 62.86 | 336,885 | +0.02(+0.03%) |
Mar 25, 2022 | 62.40 | 62.85 | 62.40 | 62.84 | 96,093 | +0.55(+0.88%) |
Mar 24, 2022 | 61.91 | 62.30 | 61.83 | 62.29 | 104,488 | +0.65(+1.06%) |
Mar 23, 2022 | 62.04 | 62.16 | 61.64 | 61.64 | 133,296 | -0.54(-0.87%) |
Mar 22, 2022 | 62.02 | 62.30 | 61.95 | 62.18 | 180,773 | +0.33(+0.54%) |
Mar 21, 2022 | 61.70 | 62.07 | 61.48 | 61.84 | 373,122 | +0.27(+0.43%) |
Mar 18, 2022 | 61.31 | 61.66 | 61.10 | 61.58 | 201,158 | +0.19(+0.31%) |
Mar 17, 2022 | 60.62 | 61.42 | 60.60 | 61.39 | 270,579 | +0.68(+1.12%) |
Mar 16, 2022 | 60.47 | 60.71 | 59.69 | 60.71 | 138,490 | +0.63(+1.06%) |
Mar 15, 2022 | 59.38 | 60.16 | 59.38 | 60.07 | 105,187 | +0.73(+1.23%) |
Mar 14, 2022 | 59.65 | 60.04 | 59.14 | 59.34 | 185,675 | -0.14(-0.24%) |
Mar 11, 2022 | 60.21 | 60.36 | 59.42 | 59.49 | 151,253 | -0.49(-0.82%) |
Mar 10, 2022 | 59.46 | 60.06 | 59.38 | 59.98 | 308,012 | -0.06(-0.09%) |
Mar 09, 2022 | 60.09 | 60.46 | 59.92 | 60.03 | 200,362 | +0.75(+1.26%) |
Mar 08, 2022 | 60.05 | 60.52 | 59.29 | 59.29 | 201,541 | -0.66(-1.11%) |
Mar 07, 2022 | 60.80 | 60.80 | 59.89 | 59.95 | 289,747 | -1.04(-1.71%) |
Mar 04, 2022 | 60.53 | 61.04 | 60.31 | 60.99 | 161,365 | +0.02(+0.03%) |
Mar 03, 2022 | 61.11 | 61.34 | 60.63 | 60.97 | 134,697 | +0.10(+0.17%) |
Mar 02, 2022 | 60.05 | 61.09 | 59.98 | 60.87 | 200,896 | +1.14(+1.90%) |
Mar 01, 2022 | 60.25 | 60.53 | 59.36 | 59.73 | 224,651 | -0.67(-1.11%) |
Feb 28, 2022 | 59.85 | 60.49 | 59.67 | 60.40 | 253,225 | -0.29(-0.48%) |
Feb 25, 2022 | 59.30 | 60.79 | 59.87 | 60.70 | 359,768 | +1.65(+2.79%) |
Feb 24, 2022 | 58.16 | 59.17 | 57.85 | 59.05 | 571,527 | -0.18(-0.30%) |
Feb 23, 2022 | 60.19 | 60.27 | 59.15 | 59.23 | 406,906 | -0.63(-1.06%) |
Feb 22, 2022 | 60.35 | 60.39 | 59.45 | 59.86 | 316,727 | -0.54(-0.89%) |
Feb 18, 2022 | 60.40 | 0 | -0.20(-0.33%) | |||
Feb 17, 2022 | 60.97 | 60.99 | 60.52 | 60.60 | 208,923 | -0.66(-1.08%) |
Feb 16, 2022 | 60.96 | 61.49 | 60.91 | 61.27 | 189,893 | +0.12(+0.20%) |
Feb 15, 2022 | 60.97 | 61.31 | 60.91 | 61.14 | 163,816 | +0.50(+0.83%) |
Feb 14, 2022 | 60.99 | 61.07 | 60.15 | 60.64 | 416,871 | -0.43(-0.70%) |
Feb 11, 2022 | 61.65 | 61.93 | 60.88 | 61.07 | 312,968 | -0.49(-0.80%) |
Feb 10, 2022 | 61.96 | 62.52 | 61.32 | 61.56 | 400,041 | -0.98(-1.56%) |
Feb 09, 2022 | 62.44 | 62.59 | 62.37 | 62.54 | 199,501 | +0.49(+0.79%) |
Feb 08, 2022 | 61.74 | 62.13 | 61.62 | 62.04 | 359,679 | +0.28(+0.46%) |
Feb 07, 2022 | 61.85 | 62.13 | 61.58 | 61.76 | 139,167 | -0.01(-0.02%) |
Feb 04, 2022 | 61.67 | 62.18 | 61.29 | 61.77 | 501,506 | -0.09(-0.15%) |
Feb 03, 2022 | 62.26 | 61.77 | 61.86 | 252,171 | -0.66(-1.06%) | |
Feb 02, 2022 | 61.84 | 62.57 | 61.84 | 62.53 | 340,974 | +0.57(+0.92%) |