Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.01 | 62.01 | 57.70 | 58.23 | 316,080 | +0.29(+0.50%) |
Apr 28, 2022 | 56.10 | 58.70 | 54.00 | 57.94 | 191,152 | +3.51(+6.45%) |
Apr 27, 2022 | 53.52 | 54.75 | 52.36 | 54.43 | 110,392 | +0.84(+1.57%) |
Apr 26, 2022 | 54.76 | 55.62 | 53.58 | 53.59 | 96,724 | -1.72(-3.11%) |
Apr 25, 2022 | 52.29 | 55.40 | 51.64 | 55.31 | 189,440 | +3.08(+5.90%) |
Apr 22, 2022 | 55.81 | 55.81 | 52.00 | 52.23 | 189,180 | -2.94(-5.33%) |
Apr 21, 2022 | 60.02 | 61.02 | 55.15 | 55.17 | 131,074 | -3.63(-6.17%) |
Apr 20, 2022 | 59.52 | 60.76 | 58.62 | 58.80 | 75,482 | -0.60(-1.01%) |
Apr 19, 2022 | 58.12 | 60.34 | 57.94 | 59.40 | 80,283 | +0.83(+1.42%) |
Apr 18, 2022 | 58.40 | 59.90 | 57.22 | 58.57 | 138,771 | -0.45(-0.76%) |
Apr 14, 2022 | 60.59 | 60.88 | 58.19 | 59.02 | 125,295 | -0.95(-1.58%) |
Apr 13, 2022 | 59.36 | 61.09 | 59.36 | 59.97 | 76,788 | +0.65(+1.10%) |
Apr 12, 2022 | 60.01 | 62.87 | 59.16 | 59.32 | 104,231 | +0.89(+1.52%) |
Apr 11, 2022 | 59.60 | 60.75 | 57.92 | 58.43 | 116,414 | -1.90(-3.15%) |
Apr 08, 2022 | 61.15 | 61.23 | 59.59 | 60.33 | 93,362 | -1.15(-1.87%) |
Apr 07, 2022 | 60.11 | 62.23 | 59.39 | 61.48 | 112,647 | +1.34(+2.23%) |
Apr 06, 2022 | 64.61 | 65.00 | 59.68 | 60.14 | 208,554 | -5.97(-9.03%) |
Apr 05, 2022 | 68.80 | 69.32 | 65.28 | 66.11 | 122,275 | -2.87(-4.16%) |
Apr 04, 2022 | 67.50 | 69.33 | 67.25 | 68.98 | 102,156 | +1.97(+2.94%) |
Apr 01, 2022 | 65.55 | 68.14 | 65.55 | 67.01 | 95,211 | +1.79(+2.74%) |
Mar 31, 2022 | 66.64 | 66.89 | 65.02 | 65.22 | 101,735 | -0.87(-1.32%) |
Mar 30, 2022 | 71.00 | 71.00 | 65.52 | 66.09 | 148,937 | -5.08(-7.14%) |
Mar 29, 2022 | 67.39 | 72.38 | 67.26 | 71.17 | 229,232 | +4.48(+6.72%) |
Mar 28, 2022 | 65.37 | 66.79 | 64.59 | 66.69 | 85,943 | +1.65(+2.54%) |
Mar 25, 2022 | 67.11 | 67.17 | 64.32 | 65.04 | 92,747 | -1.91(-2.85%) |
Mar 24, 2022 | 65.29 | 66.95 | 63.99 | 66.95 | 79,027 | +2.65(+4.12%) |
Mar 23, 2022 | 66.21 | 66.86 | 64.26 | 64.30 | 75,293 | -2.14(-3.22%) |
Mar 22, 2022 | 66.30 | 68.68 | 65.70 | 66.44 | 104,476 | -0.41(-0.61%) |
Mar 21, 2022 | 69.00 | 69.97 | 66.21 | 66.85 | 138,511 | -1.75(-2.55%) |
Mar 18, 2022 | 65.63 | 68.72 | 65.03 | 68.60 | 191,563 | +2.01(+3.02%) |
Mar 17, 2022 | 62.49 | 66.64 | 61.97 | 66.59 | 119,150 | +4.02(+6.42%) |
Mar 16, 2022 | 60.77 | 63.30 | 60.06 | 62.57 | 125,378 | +3.03(+5.09%) |
Mar 15, 2022 | 57.80 | 59.59 | 57.66 | 59.54 | 97,343 | +1.91(+3.31%) |
Mar 14, 2022 | 59.71 | 61.57 | 57.01 | 57.63 | 131,381 | -1.57(-2.65%) |
Mar 11, 2022 | 62.19 | 62.40 | 59.02 | 59.20 | 88,501 | -2.11(-3.44%) |
Mar 10, 2022 | 58.69 | 61.72 | 58.27 | 61.31 | 87,253 | +0.90(+1.49%) |
Mar 09, 2022 | 57.78 | 60.91 | 57.78 | 60.41 | 119,853 | +4.74(+8.51%) |
Mar 08, 2022 | 56.57 | 58.24 | 55.13 | 55.67 | 189,457 | -0.22(-0.39%) |
Mar 07, 2022 | 59.08 | 61.88 | 55.51 | 55.89 | 251,048 | -3.74(-6.27%) |
Mar 04, 2022 | 62.90 | 63.32 | 59.26 | 59.63 | 158,046 | -4.37(-6.83%) |
Mar 03, 2022 | 67.02 | 68.40 | 63.30 | 64.00 | 149,046 | -2.59(-3.89%) |
Mar 02, 2022 | 61.50 | 66.96 | 61.50 | 66.59 | 182,539 | +5.06(+8.22%) |
Mar 01, 2022 | 64.10 | 64.11 | 61.16 | 61.53 | 160,546 | -2.58(-4.02%) |
Feb 28, 2022 | 62.62 | 64.97 | 62.62 | 64.11 | 160,284 | +0.76(+1.20%) |
Feb 25, 2022 | 62.25 | 63.35 | 61.34 | 63.35 | 151,707 | +1.27(+2.05%) |
Feb 24, 2022 | 55.78 | 62.11 | 55.25 | 62.08 | 297,137 | +2.82(+4.76%) |
Feb 23, 2022 | 61.84 | 63.39 | 59.12 | 59.26 | 182,341 | -1.82(-2.98%) |
Feb 22, 2022 | 60.96 | 62.43 | 59.47 | 61.08 | 153,024 | -0.77(-1.24%) |
Feb 18, 2022 | 61.85 | 0 | -0.82(-1.31%) | |||
Feb 17, 2022 | 62.65 | 63.57 | 61.08 | 62.67 | 186,018 | -1.26(-1.97%) |
Feb 16, 2022 | 62.05 | 64.15 | 61.21 | 63.93 | 132,468 | +1.12(+1.78%) |
Feb 15, 2022 | 60.20 | 63.08 | 59.70 | 62.81 | 185,150 | +4.14(+7.06%) |
Feb 14, 2022 | 58.13 | 60.39 | 57.20 | 58.67 | 120,846 | +0.26(+0.45%) |
Feb 11, 2022 | 61.59 | 62.29 | 57.80 | 58.41 | 157,394 | -2.43(-3.99%) |
Feb 10, 2022 | 60.69 | 63.70 | 59.84 | 60.84 | 160,754 | -1.81(-2.89%) |
Feb 09, 2022 | 64.18 | 64.54 | 60.40 | 62.65 | 208,379 | -0.10(-0.16%) |
Feb 08, 2022 | 58.77 | 63.10 | 58.77 | 62.75 | 209,752 | +3.62(+6.12%) |
Feb 07, 2022 | 58.26 | 61.37 | 58.10 | 59.13 | 235,771 | +1.33(+2.30%) |
Feb 04, 2022 | 57.59 | 58.84 | 55.28 | 57.80 | 179,913 | +0.21(+0.36%) |
Feb 03, 2022 | 58.52 | 60.08 | 57.59 | 217,984 | -2.21(-3.70%) | |
Feb 02, 2022 | 61.65 | 62.23 | 58.22 | 59.80 | 220,066 | -0.84(-1.39%) |