Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.79 | 65.16 | 63.88 | 64.01 | 55,445 | -0.58(-0.89%) |
Apr 28, 2022 | 64.06 | 64.76 | 63.72 | 64.58 | 62,237 | +0.62(+0.97%) |
Apr 27, 2022 | 63.80 | 64.23 | 63.57 | 63.96 | 46,852 | +0.45(+0.71%) |
Apr 26, 2022 | 64.69 | 64.69 | 63.48 | 63.51 | 64,919 | -1.69(-2.59%) |
Apr 25, 2022 | 64.86 | 65.37 | 64.44 | 65.20 | 83,698 | -0.11(-0.17%) |
Apr 22, 2022 | 66.26 | 66.26 | 65.31 | 65.31 | 31,013 | -0.89(-1.34%) |
Apr 21, 2022 | 67.51 | 67.51 | 66.19 | 66.20 | 216,824 | -0.86(-1.28%) |
Apr 20, 2022 | 67.14 | 67.29 | 66.90 | 67.05 | 271,020 | +0.34(+0.51%) |
Apr 19, 2022 | 66.17 | 66.71 | 66.17 | 66.71 | 39,613 | +0.16(+0.24%) |
Apr 18, 2022 | 66.78 | 67.01 | 66.53 | 66.55 | 81,912 | -0.42(-0.63%) |
Apr 14, 2022 | 67.47 | 67.47 | 66.94 | 66.98 | 44,019 | -0.35(-0.52%) |
Apr 13, 2022 | 66.70 | 67.34 | 66.70 | 67.33 | 34,583 | +0.72(+1.08%) |
Apr 12, 2022 | 67.32 | 67.35 | 66.54 | 66.61 | 32,935 | -0.55(-0.82%) |
Apr 11, 2022 | 67.63 | 67.64 | 67.16 | 67.16 | 52,752 | -0.63(-0.93%) |
Apr 08, 2022 | 67.57 | 68.11 | 67.52 | 67.79 | 23,641 | -0.14(-0.21%) |
Apr 07, 2022 | 67.70 | 68.06 | 67.38 | 67.93 | 59,106 | +0.31(+0.46%) |
Apr 06, 2022 | 67.50 | 67.86 | 67.23 | 67.62 | 157,550 | -0.63(-0.93%) |
Apr 05, 2022 | 68.54 | 68.54 | 68.03 | 68.25 | 448,917 | -0.60(-0.88%) |
Apr 04, 2022 | 68.61 | 69.03 | 68.61 | 68.86 | 259,807 | +0.13(+0.19%) |
Apr 01, 2022 | 68.47 | 68.75 | 68.24 | 68.72 | 79,268 | +0.64(+0.94%) |
Mar 31, 2022 | 68.67 | 68.68 | 68.04 | 68.08 | 34,561 | -0.89(-1.29%) |
Mar 30, 2022 | 69.13 | 69.28 | 68.84 | 68.97 | 55,763 | -0.27(-0.40%) |
Mar 29, 2022 | 69.27 | 69.39 | 68.76 | 69.24 | 26,055 | +1.19(+1.75%) |
Mar 28, 2022 | 67.76 | 68.09 | 67.56 | 68.05 | 50,429 | -0.14(-0.21%) |
Mar 25, 2022 | 68.08 | 68.21 | 67.72 | 68.20 | 21,675 | +0.05(+0.07%) |
Mar 24, 2022 | 67.80 | 68.24 | 67.75 | 68.15 | 24,135 | +0.56(+0.82%) |
Mar 23, 2022 | 67.68 | 67.85 | 67.51 | 67.59 | 41,989 | -0.81(-1.19%) |
Mar 22, 2022 | 68.17 | 68.41 | 68.15 | 68.40 | 29,853 | +0.49(+0.72%) |
Mar 21, 2022 | 68.04 | 68.23 | 67.67 | 67.91 | 139,818 | -0.30(-0.44%) |
Mar 18, 2022 | 67.06 | 68.28 | 67.06 | 68.21 | 38,696 | +0.75(+1.10%) |
Mar 17, 2022 | 66.83 | 67.73 | 66.83 | 67.47 | 278,463 | +0.38(+0.56%) |
Mar 16, 2022 | 66.41 | 67.09 | 65.77 | 67.09 | 182,937 | +1.87(+2.86%) |
Mar 15, 2022 | 64.87 | 65.22 | 64.58 | 65.22 | 82,586 | +0.77(+1.20%) |
Mar 14, 2022 | 64.73 | 65.03 | 64.33 | 64.45 | 21,316 | +0.60(+0.95%) |
Mar 11, 2022 | 65.05 | 65.05 | 63.80 | 63.85 | 42,994 | -0.78(-1.21%) |
Mar 10, 2022 | 64.41 | 64.29 | 64.63 | 72,773 | -0.80(-1.23%) | |
Mar 09, 2022 | 64.75 | 65.78 | 64.57 | 65.43 | 40,853 | +2.17(+3.43%) |
Mar 08, 2022 | 63.22 | 64.34 | 62.56 | 63.26 | 121,081 | +0.32(+0.51%) |
Mar 07, 2022 | 64.28 | 64.28 | 62.68 | 62.94 | 85,201 | -1.83(-2.83%) |
Mar 04, 2022 | 64.70 | 64.77 | 64.12 | 64.77 | 89,178 | -1.46(-2.21%) |
Mar 03, 2022 | 67.12 | 67.12 | 66.03 | 66.23 | 111,880 | -1.18(-1.75%) |
Mar 02, 2022 | 66.84 | 67.44 | 66.83 | 67.41 | 359,335 | +0.73(+1.09%) |
Mar 01, 2022 | 67.62 | 67.82 | 66.21 | 66.69 | 116,181 | -1.09(-1.61%) |
Feb 28, 2022 | 67.61 | 68.43 | 67.49 | 67.78 | 45,405 | -1.00(-1.45%) |
Feb 25, 2022 | 67.62 | 68.83 | 67.97 | 68.78 | 102,641 | +1.63(+2.43%) |
Feb 24, 2022 | 65.86 | 67.23 | 65.66 | 67.15 | 186,917 | -0.80(-1.18%) |
Feb 23, 2022 | 69.04 | 69.06 | 67.87 | 67.95 | 107,714 | -0.46(-0.68%) |
Feb 22, 2022 | 68.52 | 68.89 | 68.09 | 68.41 | 35,573 | -0.65(-0.94%) |
Feb 18, 2022 | 69.06 | 0 | -0.35(-0.50%) | |||
Feb 17, 2022 | 69.95 | 69.98 | 69.37 | 69.41 | 142,980 | -0.92(-1.30%) |
Feb 16, 2022 | 70.13 | 70.49 | 69.97 | 70.33 | 30,169 | +0.13(+0.19%) |
Feb 15, 2022 | 69.79 | 70.29 | 69.77 | 70.20 | 79,505 | +1.14(+1.64%) |
Feb 14, 2022 | 69.21 | 69.25 | 68.59 | 69.06 | 90,045 | -0.19(-0.28%) |
Feb 11, 2022 | 70.32 | 70.50 | 69.10 | 69.25 | 76,227 | -1.16(-1.65%) |
Feb 10, 2022 | 70.27 | 71.25 | 70.19 | 70.41 | 44,846 | -0.84(-1.18%) |
Feb 09, 2022 | 71.09 | 71.29 | 71.00 | 71.25 | 36,996 | +0.97(+1.38%) |
Feb 08, 2022 | 70.04 | 70.32 | 69.96 | 70.28 | 60,171 | +0.34(+0.49%) |
Feb 07, 2022 | 69.91 | 70.30 | 69.88 | 69.94 | 36,587 | +0.10(+0.15%) |
Feb 04, 2022 | 69.69 | 70.13 | 69.42 | 69.84 | 687,228 | +0.06(+0.08%) |
Feb 03, 2022 | 70.18 | 69.76 | 69.78 | 149,561 | -1.03(-1.45%) | |
Feb 02, 2022 | 70.76 | 70.86 | 70.47 | 70.81 | 481,984 | +0.58(+0.82%) |