Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.75 | 63.22 | 60.90 | 61.07 | 1,507,761 | -1.95(-3.10%) |
Apr 28, 2022 | 63.11 | 63.31 | 61.84 | 63.02 | 681,701 | +0.75(+1.21%) |
Apr 27, 2022 | 62.30 | 63.24 | 61.87 | 62.27 | 949,070 | -0.15(-0.25%) |
Apr 26, 2022 | 63.23 | 63.73 | 62.42 | 62.42 | 1,133,352 | -1.74(-2.71%) |
Apr 25, 2022 | 63.60 | 64.23 | 62.56 | 64.16 | 1,263,906 | -0.11(-0.17%) |
Apr 22, 2022 | 65.77 | 65.90 | 64.24 | 64.27 | 1,164,855 | -1.92(-2.89%) |
Apr 21, 2022 | 67.89 | 68.52 | 65.82 | 66.18 | 1,138,651 | -1.17(-1.74%) |
Apr 20, 2022 | 66.84 | 67.40 | 66.69 | 67.35 | 778,739 | +0.90(+1.35%) |
Apr 19, 2022 | 65.70 | 66.62 | 65.48 | 66.45 | 1,124,973 | +0.74(+1.13%) |
Apr 18, 2022 | 65.07 | 66.16 | 64.74 | 65.71 | 626,907 | +0.37(+0.56%) |
Apr 14, 2022 | 65.17 | 65.89 | 65.04 | 65.34 | 911,452 | +0.17(+0.27%) |
Apr 13, 2022 | 63.07 | 65.20 | 62.95 | 65.17 | 830,728 | +1.58(+2.48%) |
Apr 12, 2022 | 64.33 | 64.94 | 63.51 | 63.59 | 1,111,337 | -0.60(-0.93%) |
Apr 11, 2022 | 64.48 | 65.72 | 64.13 | 64.19 | 871,373 | -0.23(-0.36%) |
Apr 08, 2022 | 63.75 | 64.57 | 63.47 | 64.42 | 654,930 | +0.87(+1.37%) |
Apr 07, 2022 | 63.55 | 63.91 | 62.18 | 63.55 | 1,140,107 | -0.19(-0.30%) |
Apr 06, 2022 | 64.25 | 64.86 | 63.42 | 63.75 | 1,597,493 | -1.35(-2.08%) |
Apr 05, 2022 | 64.18 | 65.54 | 63.90 | 65.10 | 1,177,178 | +1.41(+2.22%) |
Apr 04, 2022 | 64.24 | 64.86 | 63.52 | 63.69 | 1,084,987 | -0.78(-1.22%) |
Apr 01, 2022 | 64.74 | 65.15 | 64.19 | 64.47 | 991,452 | +0.30(+0.47%) |
Mar 31, 2022 | 65.10 | 65.81 | 64.17 | 64.17 | 996,518 | -1.12(-1.72%) |
Mar 30, 2022 | 65.93 | 66.14 | 65.10 | 65.29 | 672,553 | -0.79(-1.20%) |
Mar 29, 2022 | 65.63 | 66.26 | 65.19 | 66.09 | 776,123 | +1.38(+2.14%) |
Mar 28, 2022 | 64.94 | 64.94 | 63.97 | 64.70 | 904,494 | -0.49(-0.76%) |
Mar 25, 2022 | 64.17 | 65.23 | 63.99 | 65.20 | 984,996 | +0.74(+1.16%) |
Mar 24, 2022 | 63.99 | 64.59 | 63.66 | 64.45 | 946,571 | +0.78(+1.23%) |
Mar 23, 2022 | 64.74 | 65.20 | 63.54 | 63.67 | 713,776 | -1.64(-2.52%) |
Mar 22, 2022 | 63.93 | 65.39 | 63.80 | 65.31 | 1,224,351 | +2.02(+3.19%) |
Mar 21, 2022 | 64.74 | 65.30 | 62.77 | 63.29 | 1,219,728 | -1.07(-1.67%) |
Mar 18, 2022 | 62.74 | 64.51 | 62.42 | 64.36 | 2,141,888 | +1.33(+2.12%) |
Mar 17, 2022 | 62.35 | 63.35 | 61.65 | 63.03 | 1,075,241 | -0.24(-0.38%) |
Mar 16, 2022 | 62.51 | 63.49 | 62.16 | 63.27 | 1,179,860 | +1.87(+3.04%) |
Mar 15, 2022 | 60.99 | 61.67 | 60.78 | 61.41 | 897,531 | +0.57(+0.94%) |
Mar 14, 2022 | 61.42 | 61.92 | 60.49 | 60.83 | 933,177 | +0.25(+0.41%) |
Mar 11, 2022 | 61.22 | 61.58 | 60.56 | 60.58 | 840,869 | +0.02(+0.03%) |
Mar 10, 2022 | 59.74 | 59.72 | 60.56 | 867,416 | -0.39(-0.63%) | |
Mar 09, 2022 | 61.17 | 61.73 | 60.82 | 60.95 | 1,047,473 | +1.91(+3.24%) |
Mar 08, 2022 | 59.74 | 60.63 | 58.19 | 59.04 | 1,579,349 | +0.21(+0.36%) |
Mar 07, 2022 | 60.55 | 60.62 | 58.72 | 58.82 | 1,217,391 | -2.19(-3.58%) |
Mar 04, 2022 | 61.49 | 61.95 | 60.45 | 61.01 | 1,642,191 | -2.10(-3.33%) |
Mar 03, 2022 | 63.29 | 63.85 | 62.32 | 63.11 | 1,006,754 | -0.25(-0.40%) |
Mar 02, 2022 | 61.91 | 63.72 | 61.91 | 63.36 | 1,279,633 | +2.21(+3.62%) |
Mar 01, 2022 | 63.47 | 64.14 | 60.79 | 61.14 | 1,971,689 | -3.99(-6.13%) |
Feb 28, 2022 | 63.91 | 65.23 | 63.91 | 65.14 | 1,412,489 | -1.16(-1.75%) |
Feb 25, 2022 | 63.53 | 66.36 | 64.76 | 66.30 | 1,516,752 | +3.29(+5.22%) |
Feb 24, 2022 | 62.08 | 63.21 | 61.46 | 63.01 | 1,873,150 | -1.18(-1.84%) |
Feb 23, 2022 | 66.29 | 66.80 | 63.95 | 64.19 | 1,724,929 | -1.69(-2.56%) |
Feb 22, 2022 | 65.87 | 66.80 | 65.26 | 65.88 | 1,178,215 | -0.73(-1.10%) |
Feb 18, 2022 | 66.61 | 0 | -0.03(-0.04%) | |||
Feb 17, 2022 | 69.09 | 69.09 | 66.42 | 66.64 | 1,427,170 | -3.16(-4.53%) |
Feb 16, 2022 | 68.68 | 70.09 | 68.68 | 69.80 | 1,332,329 | +0.74(+1.08%) |
Feb 15, 2022 | 67.45 | 69.06 | 67.24 | 69.06 | 1,339,647 | +2.33(+3.50%) |
Feb 14, 2022 | 67.83 | 68.15 | 66.20 | 66.73 | 2,824,065 | -1.15(-1.69%) |
Feb 11, 2022 | 69.96 | 70.52 | 67.58 | 67.87 | 1,273,764 | -1.95(-2.79%) |
Feb 10, 2022 | 68.52 | 70.81 | 68.46 | 69.82 | 1,513,767 | +1.10(+1.60%) |
Feb 09, 2022 | 68.54 | 69.38 | 66.82 | 68.72 | 1,914,895 | +0.34(+0.49%) |
Feb 08, 2022 | 67.47 | 68.58 | 67.47 | 68.39 | 1,868,481 | +1.19(+1.77%) |
Feb 07, 2022 | 68.08 | 68.42 | 67.03 | 67.20 | 1,333,038 | -0.60(-0.88%) |
Feb 04, 2022 | 66.31 | 68.30 | 66.31 | 67.80 | 1,130,548 | +1.42(+2.14%) |
Feb 03, 2022 | 67.82 | 66.34 | 66.38 | 1,220,355 | -1.40(-2.06%) | |
Feb 02, 2022 | 67.12 | 68.06 | 66.32 | 67.78 | 1,583,992 | +0.93(+1.38%) |