Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.41 | 63.07 | 60.29 | 60.42 | 62,135 | -1.38(-2.23%) |
Apr 28, 2022 | 61.79 | 62.21 | 59.52 | 61.80 | 68,135 | +0.25(+0.40%) |
Apr 27, 2022 | 60.84 | 63.42 | 60.82 | 61.55 | 50,057 | +0.65(+1.07%) |
Apr 26, 2022 | 60.54 | 62.06 | 60.54 | 60.90 | 41,693 | -0.49(-0.80%) |
Apr 25, 2022 | 59.40 | 61.43 | 59.14 | 61.39 | 77,220 | +1.64(+2.75%) |
Apr 22, 2022 | 60.71 | 60.99 | 59.12 | 59.75 | 62,125 | -0.96(-1.58%) |
Apr 21, 2022 | 62.22 | 62.22 | 60.39 | 60.72 | 100,709 | -0.93(-1.51%) |
Apr 20, 2022 | 62.67 | 63.42 | 60.96 | 61.65 | 61,049 | -0.79(-1.27%) |
Apr 19, 2022 | 63.26 | 63.76 | 62.30 | 62.44 | 55,970 | -0.49(-0.78%) |
Apr 18, 2022 | 62.95 | 64.53 | 62.69 | 62.93 | 82,319 | -0.72(-1.13%) |
Apr 14, 2022 | 62.60 | 63.85 | 62.18 | 63.65 | 83,948 | +1.14(+1.82%) |
Apr 13, 2022 | 61.68 | 63.01 | 61.68 | 62.51 | 49,220 | +0.64(+1.04%) |
Apr 12, 2022 | 64.10 | 64.91 | 61.64 | 61.87 | 65,541 | -1.87(-2.93%) |
Apr 11, 2022 | 63.78 | 64.81 | 63.35 | 63.73 | 77,981 | +0.22(+0.34%) |
Apr 08, 2022 | 63.57 | 64.50 | 63.28 | 63.52 | 99,273 | -0.24(-0.37%) |
Apr 07, 2022 | 63.56 | 64.34 | 62.42 | 63.75 | 44,313 | +0.19(+0.30%) |
Apr 06, 2022 | 64.71 | 64.71 | 63.13 | 63.56 | 66,156 | -0.37(-0.58%) |
Apr 05, 2022 | 64.17 | 65.46 | 63.88 | 63.93 | 60,527 | -0.39(-0.60%) |
Apr 04, 2022 | 65.38 | 65.76 | 63.34 | 64.32 | 61,039 | -1.57(-2.38%) |
Apr 01, 2022 | 64.65 | 66.53 | 64.59 | 65.88 | 45,735 | +1.60(+2.49%) |
Mar 31, 2022 | 64.83 | 66.04 | 64.02 | 64.28 | 41,407 | -0.87(-1.33%) |
Mar 30, 2022 | 66.74 | 67.46 | 64.87 | 65.15 | 54,407 | -1.68(-2.51%) |
Mar 29, 2022 | 67.68 | 67.84 | 65.74 | 66.82 | 72,887 | -0.02(-0.03%) |
Mar 28, 2022 | 68.68 | 69.69 | 66.65 | 66.84 | 79,052 | -1.59(-2.33%) |
Mar 25, 2022 | 65.46 | 68.53 | 64.60 | 68.44 | 144,416 | +2.64(+4.01%) |
Mar 24, 2022 | 63.95 | 65.87 | 63.95 | 65.80 | 42,671 | +1.69(+2.63%) |
Mar 23, 2022 | 64.70 | 65.43 | 63.29 | 64.11 | 71,918 | -0.89(-1.36%) |
Mar 22, 2022 | 64.97 | 65.99 | 64.68 | 65.00 | 57,608 | +0.78(+1.22%) |
Mar 21, 2022 | 65.53 | 66.44 | 63.97 | 64.21 | 49,538 | -0.87(-1.33%) |
Mar 18, 2022 | 65.75 | 66.23 | 64.22 | 65.08 | 176,442 | -1.21(-1.82%) |
Mar 17, 2022 | 66.44 | 67.97 | 66.04 | 66.29 | 58,335 | -0.85(-1.26%) |
Mar 16, 2022 | 66.32 | 67.76 | 65.61 | 67.14 | 90,923 | +1.32(+2.01%) |
Mar 15, 2022 | 64.51 | 67.48 | 64.13 | 65.82 | 116,966 | +2.17(+3.41%) |
Mar 14, 2022 | 65.51 | 67.04 | 63.35 | 63.65 | 432,029 | +0.57(+0.90%) |
Mar 11, 2022 | 60.56 | 63.19 | 60.06 | 63.08 | 105,702 | +2.74(+4.55%) |
Mar 10, 2022 | 59.84 | 63.35 | 59.27 | 60.34 | 111,459 | -0.24(-0.39%) |
Mar 09, 2022 | 58.91 | 64.63 | 58.91 | 60.57 | 231,856 | +4.36(+7.75%) |
Mar 08, 2022 | 54.85 | 57.41 | 54.22 | 56.22 | 292,595 | +1.28(+2.33%) |
Mar 07, 2022 | 54.22 | 56.60 | 54.22 | 54.94 | 87,807 | -0.13(-0.24%) |
Mar 04, 2022 | 54.79 | 55.63 | 54.25 | 55.07 | 95,268 | -0.53(-0.95%) |
Mar 03, 2022 | 58.55 | 59.09 | 55.28 | 55.60 | 107,168 | -2.39(-4.11%) |
Mar 02, 2022 | 57.26 | 59.07 | 57.25 | 57.98 | 163,831 | +0.88(+1.54%) |
Mar 01, 2022 | 58.50 | 58.50 | 56.79 | 57.10 | 67,656 | -1.59(-2.71%) |
Feb 28, 2022 | 60.45 | 60.45 | 58.10 | 58.70 | 111,096 | -1.80(-2.98%) |
Feb 25, 2022 | 58.56 | 60.55 | 58.57 | 60.50 | 84,197 | +1.84(+3.13%) |
Feb 24, 2022 | 55.46 | 58.84 | 54.92 | 58.66 | 79,303 | +1.67(+2.93%) |
Feb 23, 2022 | 59.22 | 59.49 | 56.81 | 56.99 | 71,678 | -1.38(-2.36%) |
Feb 22, 2022 | 58.08 | 59.24 | 57.74 | 58.37 | 64,770 | -0.30(-0.51%) |
Feb 18, 2022 | 58.67 | 0 | -0.60(-1.02%) | |||
Feb 17, 2022 | 61.09 | 61.21 | 58.94 | 59.27 | 82,681 | -2.32(-3.77%) |
Feb 16, 2022 | 62.78 | 62.83 | 61.16 | 61.59 | 53,356 | -1.01(-1.62%) |
Feb 15, 2022 | 61.97 | 63.19 | 61.31 | 62.60 | 69,484 | +1.79(+2.94%) |
Feb 14, 2022 | 61.48 | 61.48 | 60.16 | 60.81 | 263,859 | -0.45(-0.73%) |
Feb 11, 2022 | 63.33 | 63.78 | 60.60 | 61.26 | 80,740 | -2.29(-3.60%) |
Feb 10, 2022 | 64.11 | 65.88 | 63.15 | 63.55 | 65,383 | -1.58(-2.43%) |
Feb 09, 2022 | 66.16 | 66.76 | 64.97 | 65.13 | 151,289 | -0.03(-0.04%) |
Feb 08, 2022 | 63.75 | 65.40 | 63.75 | 65.16 | 248,518 | +1.36(+2.13%) |
Feb 07, 2022 | 64.07 | 66.13 | 63.54 | 63.80 | 91,834 | -0.59(-0.92%) |
Feb 04, 2022 | 63.18 | 65.27 | 62.69 | 64.39 | 121,219 | +0.67(+1.06%) |
Feb 03, 2022 | 62.64 | 66.10 | 63.72 | 85,497 | +0.37(+0.59%) | |
Feb 02, 2022 | 63.93 | 64.63 | 62.05 | 63.34 | 91,659 | -0.69(-1.08%) |