Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.64 | 69.52 | 66.64 | 66.80 | 807,086 | -2.16(-3.14%) |
Apr 28, 2022 | 67.97 | 69.41 | 67.35 | 68.96 | 619,354 | +1.53(+2.27%) |
Apr 27, 2022 | 67.20 | 68.58 | 67.16 | 67.43 | 501,331 | +0.23(+0.34%) |
Apr 26, 2022 | 69.43 | 69.77 | 67.19 | 67.20 | 486,909 | -2.68(-3.83%) |
Apr 25, 2022 | 67.89 | 69.97 | 67.04 | 69.88 | 456,032 | +1.55(+2.27%) |
Apr 22, 2022 | 69.95 | 70.42 | 68.18 | 68.33 | 398,329 | -1.82(-2.59%) |
Apr 21, 2022 | 71.97 | 72.55 | 69.89 | 70.15 | 382,222 | -1.13(-1.58%) |
Apr 20, 2022 | 71.34 | 72.13 | 70.97 | 71.27 | 391,239 | +0.18(+0.25%) |
Apr 19, 2022 | 69.91 | 71.37 | 68.75 | 71.09 | 360,986 | +0.99(+1.41%) |
Apr 18, 2022 | 69.12 | 70.48 | 68.25 | 70.11 | 550,579 | +0.75(+1.08%) |
Apr 14, 2022 | 70.52 | 71.18 | 69.29 | 69.36 | 617,120 | -1.16(-1.64%) |
Apr 13, 2022 | 69.88 | 71.06 | 69.65 | 70.51 | 396,200 | +0.55(+0.79%) |
Apr 12, 2022 | 71.55 | 72.24 | 69.65 | 69.96 | 620,249 | -0.83(-1.17%) |
Apr 11, 2022 | 73.81 | 74.57 | 70.75 | 70.79 | 741,837 | -3.72(-5.00%) |
Apr 08, 2022 | 74.88 | 75.18 | 74.08 | 74.51 | 708,909 | -0.57(-0.76%) |
Apr 07, 2022 | 74.91 | 75.68 | 74.31 | 75.08 | 918,329 | +0.14(+0.18%) |
Apr 06, 2022 | 75.57 | 75.57 | 74.23 | 74.95 | 1,050,128 | -1.90(-2.47%) |
Apr 05, 2022 | 77.85 | 78.47 | 76.79 | 76.84 | 920,359 | -1.00(-1.28%) |
Apr 04, 2022 | 77.23 | 78.40 | 77.02 | 77.84 | 911,400 | +0.74(+0.96%) |
Apr 01, 2022 | 76.05 | 77.19 | 75.87 | 77.10 | 638,572 | +0.90(+1.18%) |
Mar 31, 2022 | 77.31 | 78.26 | 76.17 | 76.20 | 1,091,118 | -0.92(-1.19%) |
Mar 30, 2022 | 78.14 | 78.23 | 76.69 | 77.12 | 949,973 | -1.86(-2.35%) |
Mar 29, 2022 | 76.16 | 79.31 | 75.82 | 78.98 | 2,211,847 | +3.64(+4.84%) |
Mar 28, 2022 | 73.57 | 75.40 | 73.16 | 75.33 | 1,086,898 | +1.44(+1.95%) |
Mar 25, 2022 | 73.54 | 74.38 | 73.15 | 73.89 | 1,261,214 | +0.67(+0.92%) |
Mar 24, 2022 | 71.77 | 73.28 | 71.26 | 73.22 | 732,594 | +1.61(+2.25%) |
Mar 23, 2022 | 71.52 | 71.64 | 70.51 | 71.61 | 911,688 | -0.18(-0.25%) |
Mar 22, 2022 | 70.37 | 71.91 | 70.13 | 71.79 | 812,867 | +1.56(+2.22%) |
Mar 21, 2022 | 70.43 | 70.43 | 69.10 | 70.23 | 594,833 | -0.54(-0.77%) |
Mar 18, 2022 | 69.39 | 71.67 | 69.16 | 70.77 | 2,006,337 | +1.20(+1.72%) |
Mar 17, 2022 | 67.18 | 69.66 | 66.65 | 69.57 | 885,327 | +2.20(+3.27%) |
Mar 16, 2022 | 66.62 | 68.68 | 65.44 | 67.37 | 928,507 | +1.45(+2.20%) |
Mar 15, 2022 | 64.14 | 65.97 | 63.92 | 65.92 | 786,693 | +2.14(+3.36%) |
Mar 14, 2022 | 65.01 | 65.03 | 62.53 | 63.78 | 826,762 | -1.33(-2.05%) |
Mar 11, 2022 | 65.83 | 66.34 | 64.85 | 65.11 | 993,617 | -0.11(-0.17%) |
Mar 10, 2022 | 64.64 | 65.43 | 64.16 | 65.22 | 536,147 | -0.44(-0.68%) |
Mar 09, 2022 | 65.17 | 66.08 | 64.69 | 65.66 | 419,796 | +1.74(+2.72%) |
Mar 08, 2022 | 65.18 | 65.94 | 63.50 | 63.92 | 642,858 | -1.64(-2.50%) |
Mar 07, 2022 | 66.54 | 67.41 | 65.39 | 65.56 | 1,126,325 | -1.22(-1.83%) |
Mar 04, 2022 | 66.47 | 66.90 | 64.87 | 66.79 | 888,379 | +0.94(+1.42%) |
Mar 03, 2022 | 67.26 | 67.76 | 65.28 | 65.85 | 559,130 | -1.17(-1.75%) |
Mar 02, 2022 | 66.04 | 67.51 | 65.59 | 67.02 | 763,931 | +1.46(+2.23%) |
Mar 01, 2022 | 66.43 | 67.44 | 64.89 | 65.56 | 846,166 | -1.11(-1.66%) |
Feb 28, 2022 | 65.36 | 66.94 | 64.91 | 66.67 | 1,443,361 | +0.85(+1.29%) |
Feb 25, 2022 | 65.34 | 65.97 | 64.72 | 65.82 | 666,635 | +0.44(+0.68%) |
Feb 24, 2022 | 60.70 | 65.47 | 60.70 | 65.37 | 1,000,945 | +2.71(+4.33%) |
Feb 23, 2022 | 64.32 | 64.72 | 62.40 | 62.66 | 898,626 | -0.92(-1.44%) |
Feb 22, 2022 | 64.39 | 65.35 | 63.20 | 63.58 | 936,354 | -1.27(-1.96%) |
Feb 18, 2022 | 64.85 | 0 | +4.02(+6.60%) | |||
Feb 17, 2022 | 62.62 | 63.24 | 60.77 | 60.83 | 1,082,174 | -2.44(-3.85%) |
Feb 16, 2022 | 63.66 | 63.91 | 62.63 | 63.27 | 1,471,993 | -0.91(-1.41%) |
Feb 15, 2022 | 63.57 | 64.24 | 62.64 | 64.18 | 908,280 | +1.77(+2.83%) |
Feb 14, 2022 | 62.80 | 63.89 | 62.27 | 62.41 | 1,034,489 | -0.20(-0.32%) |
Feb 11, 2022 | 64.37 | 64.92 | 62.43 | 62.61 | 938,472 | -1.60(-2.49%) |
Feb 10, 2022 | 64.97 | 66.71 | 63.75 | 64.21 | 1,462,461 | -2.08(-3.14%) |
Feb 09, 2022 | 65.79 | 66.64 | 64.99 | 66.29 | 1,473,632 | +1.75(+2.71%) |
Feb 08, 2022 | 63.76 | 64.77 | 63.21 | 64.54 | 1,356,981 | +0.63(+0.99%) |
Feb 07, 2022 | 64.26 | 65.01 | 63.55 | 63.91 | 1,081,520 | -0.40(-0.63%) |
Feb 04, 2022 | 63.73 | 64.92 | 63.27 | 64.32 | 746,424 | +0.70(+1.10%) |
Feb 03, 2022 | 63.74 | 63.62 | 527,432 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.23 | 66.43 | 64.95 | 65.13 | 625,591 | -0.41(-0.63%) |