Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.31 | 68.33 | 66.49 | 66.69 | 697,921 | -1.76(-2.57%) |
Apr 28, 2022 | 68.95 | 69.19 | 68.04 | 68.45 | 259,475 | +0.04(+0.05%) |
Apr 27, 2022 | 68.97 | 69.74 | 68.25 | 68.41 | 477,650 | -0.55(-0.80%) |
Apr 26, 2022 | 69.06 | 70.39 | 68.54 | 68.96 | 438,209 | -0.06(-0.09%) |
Apr 25, 2022 | 70.77 | 70.77 | 67.91 | 69.03 | 507,337 | -1.56(-2.21%) |
Apr 22, 2022 | 71.27 | 71.45 | 70.35 | 70.59 | 270,185 | -0.91(-1.27%) |
Apr 21, 2022 | 71.37 | 72.41 | 70.94 | 71.49 | 350,280 | -0.07(-0.10%) |
Apr 20, 2022 | 72.00 | 72.64 | 71.38 | 71.57 | 425,679 | -0.02(-0.03%) |
Apr 19, 2022 | 70.40 | 71.92 | 69.99 | 71.59 | 502,282 | +1.41(+2.01%) |
Apr 18, 2022 | 69.95 | 71.77 | 69.64 | 70.17 | 854,921 | +0.97(+1.40%) |
Apr 14, 2022 | 68.92 | 70.17 | 67.88 | 69.20 | 574,250 | +0.61(+0.90%) |
Apr 13, 2022 | 69.52 | 69.83 | 67.49 | 68.59 | 722,389 | -0.94(-1.36%) |
Apr 12, 2022 | 69.42 | 69.67 | 68.75 | 69.53 | 669,835 | +0.05(+0.07%) |
Apr 11, 2022 | 70.12 | 70.12 | 68.72 | 69.49 | 509,036 | -0.23(-0.33%) |
Apr 08, 2022 | 68.75 | 69.73 | 68.10 | 69.72 | 297,128 | +1.31(+1.92%) |
Apr 07, 2022 | 68.64 | 68.64 | 67.34 | 68.41 | 435,156 | +0.06(+0.09%) |
Apr 06, 2022 | 67.20 | 68.46 | 67.01 | 68.34 | 436,264 | +1.24(+1.84%) |
Apr 05, 2022 | 66.21 | 67.15 | 66.15 | 67.10 | 382,697 | +0.97(+1.47%) |
Apr 04, 2022 | 66.29 | 66.42 | 64.78 | 66.13 | 690,711 | -0.45(-0.67%) |
Apr 01, 2022 | 65.77 | 66.63 | 65.29 | 66.58 | 365,079 | +0.80(+1.21%) |
Mar 31, 2022 | 65.67 | 66.38 | 65.42 | 65.78 | 389,879 | +0.00(+0.00%) |
Mar 30, 2022 | 65.08 | 65.82 | 64.72 | 65.78 | 403,544 | +0.72(+1.10%) |
Mar 29, 2022 | 64.01 | 65.21 | 63.46 | 65.07 | 319,605 | +1.38(+2.17%) |
Mar 28, 2022 | 63.22 | 63.99 | 62.87 | 63.68 | 244,693 | +0.25(+0.39%) |
Mar 25, 2022 | 61.71 | 63.51 | 61.61 | 63.44 | 326,226 | +1.90(+3.08%) |
Mar 24, 2022 | 61.65 | 61.82 | 61.23 | 61.54 | 334,374 | +0.23(+0.37%) |
Mar 23, 2022 | 61.60 | 61.88 | 60.86 | 61.31 | 432,483 | -0.36(-0.58%) |
Mar 22, 2022 | 62.53 | 62.53 | 61.24 | 61.67 | 276,178 | -0.37(-0.59%) |
Mar 21, 2022 | 60.78 | 62.23 | 60.51 | 62.03 | 321,480 | +1.21(+1.99%) |
Mar 18, 2022 | 62.31 | 62.33 | 60.09 | 60.82 | 1,001,436 | -0.93(-1.50%) |
Mar 17, 2022 | 61.21 | 62.58 | 60.93 | 61.75 | 432,122 | +0.25(+0.40%) |
Mar 16, 2022 | 62.01 | 62.39 | 60.32 | 61.50 | 361,947 | -0.64(-1.03%) |
Mar 15, 2022 | 62.77 | 62.85 | 61.70 | 62.14 | 504,605 | -0.13(-0.21%) |
Mar 14, 2022 | 63.53 | 63.53 | 61.57 | 62.27 | 330,259 | -0.64(-1.02%) |
Mar 11, 2022 | 62.64 | 63.15 | 62.18 | 62.91 | 280,218 | +0.37(+0.59%) |
Mar 10, 2022 | 61.96 | 62.75 | 61.79 | 62.55 | 315,955 | +0.29(+0.46%) |
Mar 09, 2022 | 64.26 | 64.52 | 62.12 | 62.26 | 599,422 | -1.46(-2.29%) |
Mar 08, 2022 | 65.19 | 65.43 | 63.71 | 63.72 | 580,466 | -1.22(-1.87%) |
Mar 07, 2022 | 64.27 | 65.04 | 62.98 | 64.94 | 349,342 | +0.69(+1.07%) |
Mar 04, 2022 | 62.26 | 64.27 | 62.13 | 64.25 | 389,015 | +1.64(+2.62%) |
Mar 03, 2022 | 61.31 | 62.64 | 60.94 | 62.60 | 407,797 | +1.68(+2.76%) |
Mar 02, 2022 | 60.08 | 61.37 | 59.86 | 60.92 | 446,720 | +1.02(+1.70%) |
Mar 01, 2022 | 61.17 | 61.37 | 59.33 | 59.91 | 647,145 | -1.00(-1.64%) |
Feb 28, 2022 | 59.62 | 61.09 | 59.35 | 60.91 | 508,753 | +0.85(+1.42%) |
Feb 25, 2022 | 59.19 | 60.52 | 59.53 | 60.05 | 445,056 | +1.47(+2.51%) |
Feb 24, 2022 | 57.28 | 58.62 | 56.54 | 58.58 | 755,382 | +1.54(+2.70%) |
Feb 23, 2022 | 58.24 | 58.30 | 56.96 | 57.04 | 338,380 | -0.90(-1.55%) |
Feb 22, 2022 | 57.25 | 58.24 | 56.50 | 57.94 | 463,523 | +0.86(+1.51%) |
Feb 18, 2022 | 57.08 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.59 | 58.86 | 57.55 | 57.94 | 583,969 | -0.79(-1.34%) |
Feb 16, 2022 | 58.31 | 58.87 | 57.92 | 58.73 | 354,220 | +0.64(+1.09%) |
Feb 15, 2022 | 58.47 | 59.27 | 57.82 | 58.09 | 288,245 | -0.48(-0.82%) |
Feb 14, 2022 | 59.25 | 59.25 | 57.64 | 58.57 | 315,351 | -0.54(-0.92%) |
Feb 11, 2022 | 58.22 | 59.63 | 57.95 | 59.12 | 318,935 | +1.21(+2.08%) |
Feb 10, 2022 | 57.76 | 58.37 | 57.27 | 57.91 | 509,149 | -0.29(-0.50%) |
Feb 09, 2022 | 57.94 | 58.54 | 57.60 | 58.20 | 384,481 | +0.27(+0.47%) |
Feb 08, 2022 | 58.18 | 58.35 | 57.69 | 57.93 | 254,470 | +0.15(+0.27%) |
Feb 07, 2022 | 57.67 | 58.18 | 57.11 | 57.78 | 229,689 | -0.05(-0.08%) |
Feb 04, 2022 | 58.26 | 58.62 | 57.00 | 57.82 | 364,461 | -0.88(-1.50%) |
Feb 03, 2022 | 58.01 | 58.90 | 58.70 | 363,994 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.49 | 57.52 | 58.24 | 712,890 | -1.94(-3.23%) |