Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.12 | 64.62 | 62.00 | 62.03 | 159,638 | -2.62(-4.05%) |
Apr 28, 2022 | 64.82 | 65.75 | 63.27 | 64.65 | 143,388 | +0.56(+0.87%) |
Apr 27, 2022 | 65.00 | 65.28 | 62.79 | 64.09 | 239,007 | -0.91(-1.40%) |
Apr 26, 2022 | 64.55 | 66.18 | 64.55 | 65.00 | 237,303 | -0.56(-0.85%) |
Apr 25, 2022 | 64.17 | 65.84 | 63.87 | 65.56 | 174,594 | +0.27(+0.41%) |
Apr 22, 2022 | 67.31 | 67.78 | 65.14 | 65.29 | 160,101 | -3.09(-4.52%) |
Apr 21, 2022 | 69.85 | 70.28 | 67.73 | 68.38 | 153,595 | -0.79(-1.14%) |
Apr 20, 2022 | 70.74 | 71.78 | 69.03 | 69.17 | 152,325 | -0.89(-1.27%) |
Apr 19, 2022 | 69.38 | 71.10 | 68.76 | 70.06 | 164,350 | +0.81(+1.17%) |
Apr 18, 2022 | 68.83 | 70.35 | 68.50 | 69.25 | 214,471 | +0.67(+0.98%) |
Apr 14, 2022 | 69.15 | 69.88 | 68.27 | 68.58 | 118,869 | -0.01(-0.01%) |
Apr 13, 2022 | 67.10 | 69.44 | 67.10 | 68.59 | 184,537 | +1.66(+2.48%) |
Apr 12, 2022 | 67.23 | 69.00 | 66.16 | 66.93 | 218,204 | +1.19(+1.81%) |
Apr 11, 2022 | 64.78 | 66.83 | 64.78 | 65.74 | 260,430 | +1.10(+1.70%) |
Apr 08, 2022 | 62.33 | 64.92 | 62.33 | 64.64 | 259,154 | +1.09(+1.72%) |
Apr 07, 2022 | 61.85 | 63.76 | 61.17 | 63.55 | 215,459 | +1.49(+2.40%) |
Apr 06, 2022 | 62.14 | 63.14 | 60.81 | 62.06 | 250,765 | -0.63(-1.00%) |
Apr 05, 2022 | 63.15 | 63.57 | 61.63 | 62.69 | 212,614 | -0.99(-1.55%) |
Apr 04, 2022 | 63.93 | 64.95 | 63.51 | 63.68 | 240,500 | -0.20(-0.31%) |
Apr 01, 2022 | 63.99 | 64.28 | 62.19 | 63.88 | 349,710 | +0.27(+0.42%) |
Mar 31, 2022 | 66.14 | 66.14 | 63.47 | 63.61 | 268,357 | -2.95(-4.43%) |
Mar 30, 2022 | 70.62 | 70.71 | 66.33 | 66.56 | 136,670 | -4.39(-6.19%) |
Mar 29, 2022 | 69.10 | 71.40 | 69.10 | 70.95 | 321,229 | +2.85(+4.19%) |
Mar 28, 2022 | 68.10 | 68.33 | 66.40 | 68.10 | 158,119 | -0.32(-0.47%) |
Mar 25, 2022 | 68.92 | 68.92 | 67.49 | 68.42 | 134,348 | +0.13(+0.19%) |
Mar 24, 2022 | 68.41 | 69.15 | 67.04 | 68.29 | 114,288 | +0.40(+0.59%) |
Mar 23, 2022 | 69.34 | 69.71 | 67.81 | 67.89 | 108,395 | -2.05(-2.93%) |
Mar 22, 2022 | 69.58 | 71.10 | 68.44 | 69.94 | 155,066 | +1.47(+2.15%) |
Mar 21, 2022 | 71.19 | 71.51 | 67.82 | 68.47 | 164,728 | -2.73(-3.83%) |
Mar 18, 2022 | 68.87 | 71.42 | 68.30 | 71.20 | 503,161 | +1.66(+2.39%) |
Mar 17, 2022 | 69.27 | 70.64 | 67.85 | 69.54 | 161,743 | -0.68(-0.97%) |
Mar 16, 2022 | 68.10 | 72.34 | 68.10 | 70.22 | 214,882 | +3.00(+4.46%) |
Mar 15, 2022 | 65.26 | 67.29 | 65.03 | 67.22 | 192,328 | +1.70(+2.59%) |
Mar 14, 2022 | 67.92 | 68.09 | 65.08 | 65.52 | 202,693 | -2.46(-3.62%) |
Mar 11, 2022 | 71.23 | 72.18 | 67.15 | 67.98 | 280,527 | -2.51(-3.56%) |
Mar 10, 2022 | 65.50 | 71.74 | 65.00 | 70.49 | 299,590 | +7.43(+11.78%) |
Mar 09, 2022 | 64.39 | 65.37 | 63.00 | 63.06 | 273,147 | +0.21(+0.33%) |
Mar 08, 2022 | 62.51 | 64.72 | 61.26 | 62.85 | 244,755 | +1.03(+1.67%) |
Mar 07, 2022 | 65.24 | 65.85 | 61.41 | 61.82 | 226,183 | -2.67(-4.14%) |
Mar 04, 2022 | 64.58 | 64.58 | 62.48 | 64.49 | 166,035 | -1.30(-1.98%) |
Mar 03, 2022 | 66.64 | 66.64 | 62.70 | 65.79 | 201,477 | -0.43(-0.65%) |
Mar 02, 2022 | 63.47 | 66.50 | 63.47 | 66.22 | 215,480 | +3.55(+5.66%) |
Mar 01, 2022 | 63.95 | 64.00 | 61.96 | 62.67 | 150,305 | -1.48(-2.31%) |
Feb 28, 2022 | 64.15 | 65.20 | 62.85 | 64.15 | 211,140 | -0.40(-0.62%) |
Feb 25, 2022 | 64.38 | 65.64 | 64.22 | 64.55 | 155,030 | -0.21(-0.32%) |
Feb 24, 2022 | 61.21 | 65.05 | 59.55 | 64.76 | 224,181 | +2.19(+3.50%) |
Feb 23, 2022 | 64.09 | 64.23 | 62.32 | 62.57 | 107,772 | -0.59(-0.93%) |
Feb 22, 2022 | 66.15 | 66.96 | 62.88 | 63.16 | 190,521 | -3.70(-5.53%) |
Feb 18, 2022 | 66.86 | 0 | +0.49(+0.74%) | |||
Feb 17, 2022 | 67.81 | 68.42 | 66.05 | 66.37 | 78,738 | -1.98(-2.90%) |
Feb 16, 2022 | 67.55 | 68.82 | 67.32 | 68.35 | 137,286 | +0.57(+0.84%) |
Feb 15, 2022 | 65.66 | 68.03 | 65.66 | 67.78 | 86,935 | +2.57(+3.94%) |
Feb 14, 2022 | 66.50 | 67.02 | 64.56 | 65.21 | 114,266 | -1.28(-1.93%) |
Feb 11, 2022 | 68.34 | 69.71 | 65.64 | 66.49 | 106,859 | -1.43(-2.11%) |
Feb 10, 2022 | 67.58 | 69.95 | 66.01 | 67.92 | 121,804 | -1.34(-1.93%) |
Feb 09, 2022 | 69.11 | 69.93 | 68.38 | 69.26 | 95,665 | +0.74(+1.08%) |
Feb 08, 2022 | 66.01 | 69.47 | 66.01 | 68.52 | 150,079 | +2.10(+3.16%) |
Feb 07, 2022 | 64.05 | 67.47 | 63.90 | 66.42 | 199,031 | +4.56(+7.37%) |
Feb 04, 2022 | 63.39 | 63.39 | 58.97 | 61.86 | 221,420 | -0.27(-0.43%) |
Feb 03, 2022 | 62.57 | 61.86 | 62.13 | 143,093 | -0.88(-1.40%) | |
Feb 02, 2022 | 65.34 | 66.10 | 62.39 | 63.01 | 117,674 | -2.23(-3.42%) |