Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.62 | 66.07 | 63.85 | 64.08 | 1,750,509 | -2.02(-3.06%) |
Apr 28, 2022 | 65.33 | 66.42 | 64.95 | 66.10 | 1,273,218 | +1.59(+2.46%) |
Apr 27, 2022 | 65.54 | 66.07 | 64.39 | 64.51 | 1,732,162 | +0.80(+1.26%) |
Apr 26, 2022 | 66.01 | 66.07 | 63.68 | 63.71 | 2,194,193 | -2.23(-3.38%) |
Apr 25, 2022 | 65.27 | 66.33 | 64.55 | 65.94 | 1,518,377 | +0.28(+0.43%) |
Apr 22, 2022 | 68.58 | 68.58 | 65.58 | 65.66 | 2,133,780 | -2.77(-4.05%) |
Apr 21, 2022 | 70.00 | 70.61 | 68.37 | 68.43 | 1,492,293 | -0.96(-1.38%) |
Apr 20, 2022 | 69.45 | 69.73 | 68.65 | 69.39 | 1,020,586 | +0.20(+0.29%) |
Apr 19, 2022 | 67.99 | 69.63 | 67.96 | 69.19 | 1,102,233 | +1.33(+1.96%) |
Apr 18, 2022 | 68.66 | 68.82 | 67.63 | 67.86 | 742,538 | -1.02(-1.48%) |
Apr 14, 2022 | 68.88 | 0 | +0.44(+0.64%) | |||
Apr 13, 2022 | 68.26 | 68.77 | 67.72 | 68.44 | 1,149,077 | +0.39(+0.57%) |
Apr 12, 2022 | 69.08 | 69.48 | 67.97 | 68.05 | 1,018,665 | -0.93(-1.35%) |
Apr 11, 2022 | 70.28 | 70.49 | 68.88 | 68.98 | 841,793 | -1.61(-2.28%) |
Apr 08, 2022 | 71.00 | 71.39 | 70.43 | 70.59 | 553,556 | -0.32(-0.45%) |
Apr 07, 2022 | 71.69 | 71.79 | 70.50 | 70.91 | 986,727 | -1.00(-1.39%) |
Apr 06, 2022 | 72.21 | 72.30 | 71.37 | 71.91 | 710,906 | -0.78(-1.07%) |
Apr 05, 2022 | 72.87 | 73.41 | 72.60 | 72.69 | 939,833 | -0.48(-0.66%) |
Apr 04, 2022 | 71.86 | 73.21 | 71.57 | 73.17 | 936,578 | +1.67(+2.34%) |
Apr 01, 2022 | 71.23 | 71.65 | 70.63 | 71.50 | 885,941 | +0.82(+1.16%) |
Mar 31, 2022 | 72.32 | 72.92 | 70.67 | 70.68 | 2,023,211 | -1.20(-1.67%) |
Mar 30, 2022 | 72.32 | 72.61 | 71.67 | 71.88 | 1,300,257 | -0.96(-1.32%) |
Mar 29, 2022 | 72.61 | 73.03 | 72.22 | 72.84 | 1,625,678 | +1.24(+1.73%) |
Mar 28, 2022 | 70.56 | 72.02 | 70.41 | 71.60 | 1,195,586 | +0.74(+1.04%) |
Mar 25, 2022 | 71.00 | 71.09 | 70.05 | 70.86 | 1,115,577 | +0.28(+0.40%) |
Mar 24, 2022 | 69.99 | 70.78 | 69.53 | 70.58 | 1,260,396 | +0.87(+1.25%) |
Mar 23, 2022 | 71.06 | 71.30 | 69.67 | 69.71 | 1,177,243 | -1.49(-2.09%) |
Mar 22, 2022 | 71.03 | 71.64 | 70.93 | 71.20 | 1,212,966 | +0.67(+0.95%) |
Mar 21, 2022 | 70.43 | 70.75 | 69.48 | 70.53 | 1,044,844 | +0.07(+0.10%) |
Mar 18, 2022 | 69.74 | 73.00 | 69.07 | 70.46 | 8,875,306 | +0.45(+0.64%) |
Mar 17, 2022 | 69.18 | 70.05 | 68.80 | 70.01 | 1,093,231 | +0.77(+1.11%) |
Mar 16, 2022 | 67.60 | 69.96 | 67.48 | 69.24 | 1,973,287 | +1.82(+2.70%) |
Mar 15, 2022 | 67.09 | 67.56 | 66.58 | 67.42 | 1,450,690 | +0.57(+0.85%) |
Mar 14, 2022 | 67.93 | 68.92 | 66.47 | 66.85 | 1,370,056 | -1.36(-1.99%) |
Mar 11, 2022 | 68.88 | 69.40 | 68.09 | 68.21 | 1,811,398 | -0.65(-0.94%) |
Mar 10, 2022 | 68.32 | 69.07 | 67.90 | 68.86 | 1,227,241 | -0.60(-0.86%) |
Mar 09, 2022 | 68.87 | 69.75 | 67.97 | 69.46 | 1,203,111 | +2.18(+3.24%) |
Mar 08, 2022 | 67.46 | 68.89 | 66.59 | 67.28 | 1,771,660 | +0.30(+0.45%) |
Mar 07, 2022 | 68.25 | 69.19 | 66.93 | 66.98 | 1,482,892 | -1.67(-2.43%) |
Mar 04, 2022 | 68.05 | 68.75 | 67.41 | 68.65 | 1,091,880 | +0.24(+0.35%) |
Mar 03, 2022 | 69.60 | 69.73 | 68.04 | 68.41 | 956,683 | -0.69(-1.00%) |
Mar 02, 2022 | 68.19 | 69.51 | 68.19 | 69.10 | 1,645,031 | +1.07(+1.57%) |
Mar 01, 2022 | 69.16 | 69.29 | 66.94 | 68.03 | 2,448,129 | -1.24(-1.79%) |
Feb 28, 2022 | 68.33 | 69.40 | 67.88 | 69.27 | 2,465,572 | -0.31(-0.45%) |
Feb 25, 2022 | 68.26 | 69.79 | 68.20 | 69.58 | 2,075,163 | +1.33(+1.95%) |
Feb 24, 2022 | 64.60 | 68.33 | 64.26 | 68.25 | 2,886,672 | +1.55(+2.32%) |
Feb 23, 2022 | 68.56 | 68.84 | 66.60 | 66.70 | 1,304,902 | -1.49(-2.19%) |
Feb 22, 2022 | 67.69 | 68.65 | 67.32 | 68.19 | 2,180,426 | +0.28(+0.41%) |
Feb 18, 2022 | 67.91 | 0 | -1.42(-2.05%) | |||
Feb 17, 2022 | 71.25 | 71.30 | 69.26 | 69.33 | 1,681,639 | -2.17(-3.03%) |
Feb 16, 2022 | 71.62 | 71.87 | 70.80 | 71.50 | 1,967,653 | -0.44(-0.61%) |
Feb 15, 2022 | 73.25 | 73.54 | 71.70 | 71.94 | 1,778,270 | -0.21(-0.29%) |
Feb 14, 2022 | 73.95 | 74.02 | 71.75 | 72.15 | 1,681,332 | -1.89(-2.55%) |
Feb 11, 2022 | 76.34 | 76.35 | 73.91 | 74.04 | 2,284,972 | -1.96(-2.58%) |
Feb 10, 2022 | 75.88 | 79.04 | 75.70 | 76.00 | 4,741,359 | +3.99(+5.54%) |
Feb 09, 2022 | 72.12 | 73.02 | 71.91 | 72.01 | 1,178,457 | +0.72(+1.01%) |
Feb 08, 2022 | 70.78 | 71.53 | 69.89 | 71.29 | 1,321,410 | +0.64(+0.91%) |
Feb 07, 2022 | 69.95 | 71.32 | 69.70 | 70.65 | 1,479,124 | +0.94(+1.35%) |
Feb 04, 2022 | 69.31 | 70.47 | 69.21 | 69.71 | 1,024,476 | +0.66(+0.96%) |
Feb 03, 2022 | 69.91 | 69.03 | 69.05 | 985,951 | -1.70(-2.40%) | |
Feb 02, 2022 | 70.76 | 71.12 | 70.10 | 70.75 | 1,168,895 | +0.26(+0.37%) |