Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.98 | 57.83 | 54.37 | 54.97 | 464,677 | -1.27(-2.26%) |
Apr 28, 2022 | 59.56 | 60.03 | 54.47 | 56.24 | 675,520 | -1.35(-2.34%) |
Apr 27, 2022 | 58.39 | 58.85 | 56.07 | 57.59 | 756,965 | -0.77(-1.32%) |
Apr 26, 2022 | 62.61 | 62.61 | 58.34 | 58.36 | 530,824 | -4.97(-7.85%) |
Apr 25, 2022 | 62.42 | 63.33 | 60.60 | 63.33 | 516,382 | +0.93(+1.49%) |
Apr 22, 2022 | 64.14 | 64.47 | 61.72 | 62.40 | 445,748 | -1.73(-2.70%) |
Apr 21, 2022 | 66.98 | 66.98 | 62.75 | 64.13 | 527,561 | -2.09(-3.16%) |
Apr 20, 2022 | 67.03 | 67.10 | 63.28 | 66.22 | 205,549 | -0.24(-0.36%) |
Apr 19, 2022 | 64.58 | 67.00 | 64.18 | 66.46 | 399,743 | +1.59(+2.45%) |
Apr 18, 2022 | 66.43 | 66.43 | 64.13 | 64.87 | 315,320 | -2.09(-3.12%) |
Apr 14, 2022 | 68.44 | 68.56 | 64.55 | 66.96 | 283,784 | -1.52(-2.22%) |
Apr 13, 2022 | 65.84 | 69.34 | 64.64 | 68.48 | 191,631 | +2.75(+4.18%) |
Apr 12, 2022 | 67.37 | 69.73 | 65.48 | 65.73 | 342,232 | -0.54(-0.81%) |
Apr 11, 2022 | 65.54 | 66.29 | 63.42 | 66.27 | 974,158 | -0.15(-0.23%) |
Apr 08, 2022 | 70.39 | 71.62 | 65.78 | 66.42 | 442,449 | -3.74(-5.33%) |
Apr 07, 2022 | 69.57 | 70.72 | 66.84 | 70.16 | 444,718 | +0.12(+0.17%) |
Apr 06, 2022 | 72.94 | 73.27 | 69.48 | 70.04 | 551,534 | -4.20(-5.66%) |
Apr 05, 2022 | 73.07 | 75.39 | 72.67 | 74.24 | 553,206 | +0.90(+1.23%) |
Apr 04, 2022 | 70.44 | 73.73 | 69.51 | 73.34 | 537,529 | +3.32(+4.74%) |
Apr 01, 2022 | 67.50 | 70.61 | 67.40 | 70.02 | 301,662 | +2.72(+4.04%) |
Mar 31, 2022 | 63.67 | 68.26 | 63.52 | 67.30 | 415,563 | +3.44(+5.39%) |
Mar 30, 2022 | 67.34 | 68.28 | 63.44 | 63.86 | 261,244 | -3.72(-5.50%) |
Mar 29, 2022 | 64.99 | 68.09 | 64.99 | 67.58 | 237,821 | +3.27(+5.08%) |
Mar 28, 2022 | 64.24 | 65.95 | 63.14 | 64.31 | 191,691 | -0.30(-0.46%) |
Mar 25, 2022 | 66.70 | 66.70 | 64.28 | 64.61 | 191,230 | -1.88(-2.83%) |
Mar 24, 2022 | 65.63 | 66.70 | 63.43 | 66.49 | 176,863 | +1.11(+1.70%) |
Mar 23, 2022 | 66.98 | 67.09 | 65.12 | 65.38 | 228,063 | -2.04(-3.03%) |
Mar 22, 2022 | 65.92 | 68.44 | 65.92 | 67.42 | 277,007 | +0.83(+1.25%) |
Mar 21, 2022 | 68.46 | 69.24 | 65.43 | 66.59 | 328,948 | -2.16(-3.14%) |
Mar 18, 2022 | 65.76 | 69.41 | 65.00 | 68.75 | 522,559 | +3.10(+4.72%) |
Mar 17, 2022 | 61.95 | 65.72 | 61.01 | 65.65 | 340,892 | +3.74(+6.04%) |
Mar 16, 2022 | 60.45 | 62.81 | 60.25 | 61.91 | 552,229 | +1.64(+2.72%) |
Mar 15, 2022 | 63.50 | 63.76 | 58.57 | 60.27 | 943,967 | -3.65(-5.71%) |
Mar 14, 2022 | 64.00 | 65.37 | 58.23 | 63.92 | 1,091,195 | -4.29(-6.29%) |
Mar 11, 2022 | 69.08 | 71.19 | 67.69 | 68.21 | 396,943 | -0.36(-0.53%) |
Mar 10, 2022 | 67.32 | 69.74 | 66.68 | 68.57 | 374,856 | +0.57(+0.84%) |
Mar 09, 2022 | 65.44 | 69.70 | 65.19 | 68.00 | 470,571 | +3.91(+6.10%) |
Mar 08, 2022 | 60.89 | 65.29 | 59.25 | 64.09 | 403,029 | +2.86(+4.67%) |
Mar 07, 2022 | 64.94 | 65.15 | 60.80 | 61.23 | 385,669 | -3.31(-5.13%) |
Mar 04, 2022 | 62.18 | 65.43 | 62.18 | 64.54 | 383,327 | +0.60(+0.94%) |
Mar 03, 2022 | 68.29 | 69.05 | 63.44 | 63.94 | 446,077 | -4.10(-6.03%) |
Mar 02, 2022 | 66.24 | 68.39 | 64.52 | 68.04 | 306,042 | +2.30(+3.50%) |
Mar 01, 2022 | 64.26 | 69.03 | 64.26 | 65.74 | 463,720 | +0.93(+1.43%) |
Feb 28, 2022 | 68.13 | 68.13 | 62.49 | 64.81 | 718,312 | -2.67(-3.96%) |
Feb 25, 2022 | 67.04 | 67.99 | 66.22 | 67.48 | 655,479 | +1.15(+1.73%) |
Feb 24, 2022 | 62.98 | 66.78 | 62.75 | 66.33 | 661,794 | +2.14(+3.33%) |
Feb 23, 2022 | 66.81 | 67.20 | 63.62 | 64.19 | 371,065 | -2.29(-3.44%) |
Feb 22, 2022 | 68.24 | 69.49 | 66.18 | 66.48 | 324,851 | -2.54(-3.68%) |
Feb 18, 2022 | 69.02 | 0 | -0.36(-0.52%) | |||
Feb 17, 2022 | 71.57 | 72.26 | 66.78 | 69.38 | 663,540 | -2.62(-3.64%) |
Feb 16, 2022 | 73.62 | 73.75 | 68.95 | 72.00 | 444,617 | -0.94(-1.29%) |
Feb 15, 2022 | 76.60 | 77.23 | 70.89 | 72.94 | 874,753 | -2.60(-3.44%) |
Feb 14, 2022 | 76.08 | 78.65 | 74.82 | 75.54 | 427,785 | -0.31(-0.41%) |
Feb 11, 2022 | 77.52 | 81.13 | 75.77 | 75.85 | 649,403 | -2.57(-3.28%) |
Feb 10, 2022 | 74.73 | 79.78 | 72.79 | 78.42 | 743,714 | +3.74(+5.01%) |
Feb 09, 2022 | 72.13 | 74.84 | 70.92 | 74.68 | 302,189 | +3.19(+4.46%) |
Feb 08, 2022 | 70.24 | 71.74 | 69.07 | 71.49 | 293,145 | +0.18(+0.25%) |
Feb 07, 2022 | 69.08 | 72.37 | 68.99 | 71.31 | 236,322 | +1.96(+2.83%) |
Feb 04, 2022 | 68.01 | 69.79 | 64.86 | 69.35 | 382,341 | +1.67(+2.47%) |
Feb 03, 2022 | 69.08 | 67.52 | 67.68 | 515,995 | -2.76(-3.92%) | |
Feb 02, 2022 | 70.49 | 71.01 | 67.94 | 70.44 | 322,850 | +0.34(+0.49%) |