Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.70 | 68.19 | 65.63 | 65.74 | 85,113 | -2.97(-4.32%) |
Apr 28, 2022 | 68.03 | 69.26 | 66.85 | 68.71 | 102,018 | +1.44(+2.14%) |
Apr 27, 2022 | 67.61 | 68.53 | 66.98 | 67.27 | 104,781 | -0.21(-0.31%) |
Apr 26, 2022 | 69.69 | 69.69 | 67.47 | 67.47 | 80,308 | -2.85(-4.05%) |
Apr 25, 2022 | 69.09 | 70.32 | 68.81 | 70.32 | 77,989 | +0.60(+0.86%) |
Apr 22, 2022 | 71.20 | 71.44 | 69.67 | 69.72 | 131,374 | -1.78(-2.50%) |
Apr 21, 2022 | 73.73 | 74.00 | 71.28 | 71.51 | 64,107 | -1.04(-1.43%) |
Apr 20, 2022 | 73.44 | 73.58 | 72.44 | 72.54 | 75,357 | -1.35(-1.83%) |
Apr 19, 2022 | 71.76 | 74.01 | 71.76 | 73.89 | 76,614 | +2.04(+2.84%) |
Apr 18, 2022 | 71.82 | 72.34 | 71.33 | 71.85 | 59,113 | -0.30(-0.41%) |
Apr 14, 2022 | 72.94 | 73.12 | 72.11 | 72.15 | 71,800 | -0.73(-1.00%) |
Apr 13, 2022 | 71.29 | 73.00 | 71.29 | 72.88 | 76,854 | +1.62(+2.27%) |
Apr 12, 2022 | 71.99 | 72.73 | 71.07 | 71.26 | 65,200 | -0.04(-0.06%) |
Apr 11, 2022 | 71.34 | 72.41 | 71.24 | 71.30 | 64,880 | -0.91(-1.26%) |
Apr 08, 2022 | 72.30 | 72.98 | 71.94 | 72.21 | 37,525 | -0.38(-0.53%) |
Apr 07, 2022 | 72.53 | 72.95 | 71.34 | 72.59 | 66,666 | +0.21(+0.29%) |
Apr 06, 2022 | 72.85 | 72.85 | 71.73 | 72.38 | 104,308 | -1.48(-2.00%) |
Apr 05, 2022 | 75.07 | 75.23 | 73.66 | 73.86 | 52,885 | -1.40(-1.86%) |
Apr 04, 2022 | 74.04 | 75.30 | 73.90 | 75.26 | 88,031 | +1.17(+1.58%) |
Apr 01, 2022 | 74.49 | 74.49 | 73.69 | 74.09 | 83,978 | +0.09(+0.12%) |
Mar 31, 2022 | 75.37 | 75.37 | 73.96 | 74.00 | 84,974 | -1.32(-1.75%) |
Mar 30, 2022 | 75.89 | 76.12 | 75.01 | 75.32 | 113,858 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.56 | 75.46 | 76.29 | 52,215 | +1.67(+2.23%) |
Mar 28, 2022 | 73.86 | 74.65 | 73.39 | 74.62 | 57,712 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.84 | 73.39 | 33,548 | -0.12(-0.16%) |
Mar 24, 2022 | 73.17 | 73.54 | 72.56 | 73.51 | 44,889 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.87 | 72.83 | 72.87 | 103,124 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.98 | 92,484 | +1.47(+2.02%) |
Mar 21, 2022 | 73.34 | 73.56 | 71.91 | 72.51 | 176,215 | -0.88(-1.19%) |
Mar 18, 2022 | 71.94 | 73.46 | 71.86 | 73.39 | 804,623 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.14 | 70.55 | 72.14 | 87,206 | +1.00(+1.41%) |
Mar 16, 2022 | 69.92 | 71.14 | 69.21 | 71.13 | 115,131 | +2.14(+3.10%) |
Mar 15, 2022 | 67.37 | 69.14 | 67.34 | 69.00 | 57,170 | +2.09(+3.12%) |
Mar 14, 2022 | 67.84 | 68.27 | 66.68 | 66.91 | 93,623 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.87 | 69,602 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.25 | 68.04 | 69.08 | 107,767 | +0.31(+0.44%) |
Mar 09, 2022 | 68.57 | 69.20 | 68.41 | 68.77 | 173,797 | +1.88(+2.81%) |
Mar 08, 2022 | 66.66 | 68.84 | 66.36 | 66.89 | 399,365 | +0.03(+0.04%) |
Mar 07, 2022 | 69.98 | 70.09 | 66.81 | 66.86 | 191,786 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.39 | 70.04 | 64,590 | -1.32(-1.85%) |
Mar 03, 2022 | 73.11 | 73.11 | 71.06 | 71.36 | 168,709 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,713 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.60 | 70.92 | 71.37 | 194,906 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.46 | 185,159 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.42 | 70.87 | 72.40 | 165,071 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.18 | 66.77 | 71.03 | 232,554 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,284 | -1.90(-2.66%) |
Feb 22, 2022 | 72.50 | 73.16 | 70.83 | 71.42 | 173,720 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.32 | 73.76 | 73.84 | 124,697 | -1.63(-2.15%) |
Feb 16, 2022 | 75.08 | 75.64 | 74.55 | 75.47 | 128,864 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,439 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.62 | 73.35 | 73.83 | 231,779 | +0.10(+0.13%) |
Feb 11, 2022 | 75.79 | 75.92 | 73.38 | 73.73 | 418,799 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.05 | 75.21 | 75.59 | 181,857 | -1.09(-1.43%) |
Feb 09, 2022 | 76.35 | 76.77 | 76.27 | 76.68 | 166,219 | +1.27(+1.69%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.87 | 75.41 | 136,800 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.22 | 74.07 | 74.34 | 154,499 | -0.08(-0.11%) |
Feb 04, 2022 | 73.86 | 75.11 | 73.14 | 74.41 | 194,308 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.42 | 72.91 | 73.07 | 316,325 | -2.04(-2.71%) |
Feb 02, 2022 | 75.71 | 75.71 | 74.41 | 75.10 | 293,577 | -0.35(-0.47%) |