Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.79 | 61.25 | 60.09 | 60.09 | 27,877 | -0.68(-1.12%) |
Apr 28, 2022 | 60.10 | 60.92 | 59.83 | 60.77 | 35,024 | +1.68(+2.84%) |
Apr 27, 2022 | 59.45 | 59.51 | 59.04 | 59.09 | 23,028 | -0.91(-1.52%) |
Apr 26, 2022 | 60.74 | 60.74 | 59.95 | 60.00 | 32,426 | -1.68(-2.72%) |
Apr 25, 2022 | 61.42 | 61.69 | 61.10 | 61.68 | 34,911 | +0.25(+0.41%) |
Apr 22, 2022 | 61.99 | 62.07 | 61.17 | 61.43 | 27,870 | -0.40(-0.65%) |
Apr 21, 2022 | 62.62 | 62.69 | 61.72 | 61.83 | 24,400 | -1.18(-1.87%) |
Apr 20, 2022 | 63.00 | 63.21 | 62.93 | 63.01 | 13,835 | +1.03(+1.66%) |
Apr 19, 2022 | 61.80 | 62.00 | 61.60 | 61.98 | 21,490 | -0.66(-1.05%) |
Apr 18, 2022 | 62.83 | 63.00 | 62.58 | 62.64 | 13,141 | -0.94(-1.48%) |
Apr 14, 2022 | 63.84 | 63.84 | 63.41 | 63.58 | 30,323 | +0.12(+0.20%) |
Apr 13, 2022 | 63.30 | 63.56 | 63.19 | 63.45 | 36,089 | +0.66(+1.06%) |
Apr 12, 2022 | 63.23 | 63.44 | 62.79 | 62.79 | 27,411 | -0.53(-0.84%) |
Apr 11, 2022 | 63.91 | 63.91 | 63.26 | 63.32 | 25,921 | -0.35(-0.54%) |
Apr 08, 2022 | 61.71 | 63.89 | 61.71 | 63.67 | 21,840 | -1.60(-2.45%) |
Apr 07, 2022 | 65.05 | 65.30 | 64.97 | 65.27 | 13,471 | -0.29(-0.44%) |
Apr 06, 2022 | 65.23 | 65.98 | 65.00 | 65.56 | 15,056 | -0.83(-1.25%) |
Apr 05, 2022 | 64.72 | 67.03 | 64.72 | 66.39 | 17,309 | -2.14(-3.12%) |
Apr 04, 2022 | 65.74 | 68.53 | 65.74 | 68.53 | 10,782 | +1.02(+1.51%) |
Apr 01, 2022 | 68.76 | 68.76 | 67.37 | 67.51 | 30,183 | -0.19(-0.28%) |
Mar 31, 2022 | 68.02 | 68.41 | 67.70 | 67.70 | 18,772 | -0.13(-0.19%) |
Mar 30, 2022 | 68.43 | 68.43 | 67.75 | 67.83 | 7,904 | -0.37(-0.54%) |
Mar 29, 2022 | 68.35 | 68.70 | 68.10 | 68.20 | 27,380 | +0.20(+0.29%) |
Mar 28, 2022 | 68.17 | 68.43 | 67.76 | 68.00 | 7,924 | -1.30(-1.88%) |
Mar 25, 2022 | 69.62 | 69.62 | 69.20 | 69.31 | 11,674 | +1.18(+1.72%) |
Mar 24, 2022 | 68.71 | 68.71 | 67.95 | 68.13 | 5,518 | +0.15(+0.22%) |
Mar 23, 2022 | 68.15 | 68.75 | 67.77 | 67.98 | 13,517 | -1.02(-1.48%) |
Mar 22, 2022 | 68.30 | 69.00 | 68.30 | 69.00 | 9,786 | +1.25(+1.85%) |
Mar 21, 2022 | 67.71 | 68.09 | 67.59 | 67.75 | 8,106 | -0.15(-0.22%) |
Mar 18, 2022 | 66.42 | 67.90 | 66.42 | 67.90 | 16,896 | +0.65(+0.97%) |
Mar 17, 2022 | 67.08 | 67.30 | 66.90 | 67.25 | 11,086 | -0.19(-0.28%) |
Mar 16, 2022 | 66.24 | 67.44 | 66.24 | 67.44 | 28,253 | +0.83(+1.25%) |
Mar 15, 2022 | 65.95 | 66.67 | 65.88 | 66.61 | 38,763 | +0.41(+0.62%) |
Mar 14, 2022 | 66.13 | 66.60 | 65.88 | 66.20 | 28,102 | -0.48(-0.72%) |
Mar 11, 2022 | 67.36 | 67.36 | 66.53 | 66.68 | 16,244 | +0.15(+0.23%) |
Mar 10, 2022 | 68.56 | 68.56 | 66.22 | 66.53 | 46,143 | -0.67(-1.00%) |
Mar 09, 2022 | 68.36 | 68.36 | 66.45 | 67.20 | 30,600 | +0.45(+0.67%) |
Mar 08, 2022 | 67.08 | 67.35 | 66.49 | 66.75 | 24,145 | -1.85(-2.70%) |
Mar 07, 2022 | 67.57 | 69.43 | 67.57 | 68.60 | 34,025 | +1.42(+2.11%) |
Mar 04, 2022 | 66.51 | 67.50 | 66.51 | 67.18 | 14,780 | -0.25(-0.37%) |
Mar 03, 2022 | 66.35 | 68.10 | 66.35 | 67.43 | 32,991 | +1.20(+1.81%) |
Mar 02, 2022 | 65.95 | 66.44 | 65.81 | 66.23 | 27,453 | +1.38(+2.13%) |
Mar 01, 2022 | 66.12 | 66.22 | 64.84 | 64.85 | 22,024 | -0.57(-0.87%) |
Feb 28, 2022 | 67.09 | 67.09 | 65.08 | 65.42 | 32,494 | -1.03(-1.55%) |
Feb 25, 2022 | 63.52 | 66.49 | 65.71 | 66.45 | 18,400 | +1.82(+2.82%) |
Feb 24, 2022 | 62.05 | 65.43 | 62.05 | 64.63 | 38,775 | -1.22(-1.85%) |
Feb 23, 2022 | 65.45 | 66.44 | 65.45 | 65.85 | 33,412 | -0.69(-1.03%) |
Feb 22, 2022 | 66.44 | 66.88 | 66.31 | 66.53 | 14,316 | +0.11(+0.17%) |
Feb 18, 2022 | 66.42 | 0 | -0.04(-0.06%) | |||
Feb 17, 2022 | 66.55 | 66.70 | 66.20 | 66.46 | 27,602 | +0.51(+0.77%) |
Feb 16, 2022 | 63.40 | 66.12 | 63.40 | 65.95 | 25,365 | -0.80(-1.20%) |
Feb 15, 2022 | 66.09 | 66.89 | 66.09 | 66.75 | 22,314 | +0.66(+1.00%) |
Feb 14, 2022 | 68.33 | 68.33 | 65.58 | 66.09 | 29,476 | -0.06(-0.09%) |
Feb 11, 2022 | 66.36 | 66.42 | 65.78 | 66.15 | 14,022 | -0.04(-0.06%) |
Feb 10, 2022 | 66.25 | 66.83 | 66.15 | 66.19 | 27,753 | -0.63(-0.94%) |
Feb 09, 2022 | 66.80 | 66.88 | 66.00 | 66.82 | 12,097 | +0.97(+1.48%) |
Feb 08, 2022 | 65.64 | 65.95 | 64.60 | 65.84 | 12,479 | +1.27(+1.96%) |
Feb 07, 2022 | 65.59 | 65.59 | 63.62 | 64.58 | 13,554 | +0.45(+0.70%) |
Feb 04, 2022 | 64.25 | 64.34 | 63.39 | 64.13 | 20,808 | +0.58(+0.91%) |
Feb 03, 2022 | 63.90 | 63.55 | 21,592 | -2.25(-3.42%) | ||
Feb 02, 2022 | 66.00 | 66.00 | 64.38 | 65.80 | 12,725 | +1.52(+2.36%) |