Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.00 | 68.60 | 64.54 | 64.76 | 1,328,552 | -3.86(-5.63%) |
Apr 28, 2022 | 67.04 | 69.13 | 65.95 | 68.62 | 1,256,341 | +2.44(+3.68%) |
Apr 27, 2022 | 66.49 | 67.72 | 65.39 | 66.18 | 878,340 | +0.30(+0.45%) |
Apr 26, 2022 | 68.17 | 68.61 | 65.88 | 65.88 | 733,928 | -3.36(-4.85%) |
Apr 25, 2022 | 67.61 | 69.45 | 66.28 | 69.24 | 1,131,480 | +0.92(+1.35%) |
Apr 22, 2022 | 71.69 | 71.70 | 68.10 | 68.32 | 1,066,430 | -3.99(-5.52%) |
Apr 21, 2022 | 74.82 | 75.26 | 72.03 | 72.31 | 623,406 | -1.57(-2.12%) |
Apr 20, 2022 | 73.66 | 74.49 | 73.33 | 73.88 | 518,975 | +1.04(+1.43%) |
Apr 19, 2022 | 70.86 | 73.09 | 70.86 | 72.84 | 462,202 | +2.06(+2.91%) |
Apr 18, 2022 | 70.59 | 71.60 | 70.19 | 70.78 | 366,814 | -0.17(-0.24%) |
Apr 14, 2022 | 71.87 | 72.71 | 70.86 | 70.95 | 377,196 | -0.53(-0.73%) |
Apr 13, 2022 | 69.75 | 71.54 | 69.74 | 71.47 | 365,257 | +1.47(+2.09%) |
Apr 12, 2022 | 70.84 | 71.85 | 69.52 | 70.01 | 379,609 | -0.37(-0.52%) |
Apr 11, 2022 | 71.33 | 71.98 | 70.21 | 70.37 | 414,503 | -1.76(-2.44%) |
Apr 08, 2022 | 71.42 | 72.85 | 71.04 | 72.14 | 389,448 | +0.56(+0.79%) |
Apr 07, 2022 | 70.66 | 72.02 | 69.91 | 71.57 | 480,309 | +0.42(+0.58%) |
Apr 06, 2022 | 70.61 | 71.58 | 70.22 | 71.16 | 537,815 | -0.60(-0.84%) |
Apr 05, 2022 | 72.32 | 73.69 | 71.42 | 71.76 | 635,747 | -1.14(-1.56%) |
Apr 04, 2022 | 72.26 | 72.96 | 71.62 | 72.90 | 746,911 | +0.44(+0.60%) |
Apr 01, 2022 | 72.46 | 72.58 | 71.30 | 72.46 | 431,660 | +0.51(+0.70%) |
Mar 31, 2022 | 73.76 | 73.97 | 71.92 | 71.96 | 581,068 | -2.22(-2.99%) |
Mar 30, 2022 | 74.21 | 74.76 | 73.49 | 74.18 | 373,346 | -0.33(-0.44%) |
Mar 29, 2022 | 74.38 | 74.85 | 73.39 | 74.50 | 569,777 | +1.44(+1.97%) |
Mar 28, 2022 | 72.37 | 73.09 | 71.39 | 73.07 | 689,237 | +0.41(+0.56%) |
Mar 25, 2022 | 72.34 | 73.03 | 71.74 | 72.66 | 315,350 | +0.57(+0.80%) |
Mar 24, 2022 | 71.07 | 72.09 | 70.61 | 72.09 | 489,653 | +1.46(+2.06%) |
Mar 23, 2022 | 71.70 | 71.86 | 70.61 | 70.63 | 471,551 | -1.96(-2.70%) |
Mar 22, 2022 | 72.10 | 72.80 | 72.04 | 72.59 | 552,124 | +1.13(+1.58%) |
Mar 21, 2022 | 71.99 | 72.50 | 70.57 | 71.46 | 616,996 | -0.75(-1.04%) |
Mar 18, 2022 | 70.78 | 72.29 | 70.33 | 72.22 | 650,392 | +1.02(+1.43%) |
Mar 17, 2022 | 68.83 | 71.20 | 68.78 | 71.20 | 685,430 | +1.73(+2.49%) |
Mar 16, 2022 | 68.57 | 69.50 | 66.76 | 69.47 | 1,174,914 | +2.07(+3.07%) |
Mar 15, 2022 | 65.77 | 67.68 | 65.41 | 67.40 | 717,280 | +2.38(+3.67%) |
Mar 14, 2022 | 65.71 | 66.80 | 64.52 | 65.02 | 1,208,769 | -0.01(-0.02%) |
Mar 11, 2022 | 66.74 | 67.26 | 64.87 | 65.03 | 801,725 | -0.88(-1.34%) |
Mar 10, 2022 | 64.71 | 66.11 | 64.45 | 65.91 | 647,739 | -0.40(-0.60%) |
Mar 09, 2022 | 66.26 | 66.99 | 65.64 | 66.30 | 888,639 | +2.62(+4.12%) |
Mar 08, 2022 | 64.51 | 66.76 | 63.48 | 63.68 | 1,878,890 | -0.77(-1.20%) |
Mar 07, 2022 | 67.13 | 67.17 | 64.38 | 64.45 | 1,154,896 | -3.15(-4.67%) |
Mar 04, 2022 | 66.90 | 67.81 | 66.17 | 67.61 | 878,803 | -0.73(-1.07%) |
Mar 03, 2022 | 69.38 | 69.91 | 67.74 | 68.34 | 785,473 | -0.43(-0.62%) |
Mar 02, 2022 | 67.21 | 69.26 | 66.97 | 68.76 | 928,126 | +2.34(+3.53%) |
Mar 01, 2022 | 68.11 | 68.73 | 65.64 | 66.42 | 1,362,012 | -2.36(-3.44%) |
Feb 28, 2022 | 67.45 | 69.07 | 67.05 | 68.78 | 1,350,444 | -0.61(-0.88%) |
Feb 25, 2022 | 66.59 | 69.56 | 67.19 | 69.40 | 1,835,895 | +3.32(+5.03%) |
Feb 24, 2022 | 62.40 | 66.25 | 62.29 | 66.07 | 3,195,877 | +0.32(+0.48%) |
Feb 23, 2022 | 68.46 | 68.51 | 65.51 | 65.76 | 1,214,922 | -1.79(-2.65%) |
Feb 22, 2022 | 68.68 | 69.34 | 66.62 | 67.55 | 1,084,026 | -2.05(-2.94%) |
Feb 18, 2022 | 69.59 | 0 | -0.91(-1.29%) | |||
Feb 17, 2022 | 72.14 | 72.22 | 70.21 | 70.50 | 372,824 | -2.61(-3.57%) |
Feb 16, 2022 | 72.74 | 73.48 | 71.82 | 73.11 | 365,466 | -0.10(-0.14%) |
Feb 15, 2022 | 72.76 | 73.52 | 72.53 | 73.21 | 398,874 | +1.74(+2.44%) |
Feb 14, 2022 | 71.78 | 72.19 | 70.39 | 71.47 | 826,101 | -0.62(-0.86%) |
Feb 11, 2022 | 74.28 | 75.06 | 71.65 | 72.10 | 819,863 | -2.20(-2.96%) |
Feb 10, 2022 | 75.24 | 76.66 | 73.67 | 74.29 | 623,917 | -2.20(-2.87%) |
Feb 09, 2022 | 76.38 | 76.68 | 76.09 | 76.49 | 429,421 | +1.28(+1.70%) |
Feb 08, 2022 | 73.93 | 75.51 | 73.61 | 75.21 | 399,161 | +1.53(+2.08%) |
Feb 07, 2022 | 73.77 | 74.60 | 73.21 | 73.68 | 263,453 | +0.02(+0.03%) |
Feb 04, 2022 | 73.39 | 74.66 | 72.38 | 73.66 | 537,351 | -0.09(-0.12%) |
Feb 03, 2022 | 75.30 | 73.54 | 73.75 | 772,383 | -2.15(-2.83%) | |
Feb 02, 2022 | 74.81 | 76.12 | 74.48 | 75.89 | 587,865 | +0.91(+1.21%) |