Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.79 | 61.57 | 58.81 | 58.95 | 655,810 | -2.26(-3.69%) |
Apr 28, 2022 | 61.19 | 61.73 | 59.40 | 61.21 | 625,697 | +0.67(+1.11%) |
Apr 27, 2022 | 60.31 | 61.79 | 60.31 | 60.53 | 627,949 | -0.19(-0.31%) |
Apr 26, 2022 | 62.36 | 63.77 | 60.30 | 60.72 | 1,151,326 | -1.23(-1.98%) |
Apr 25, 2022 | 59.93 | 61.98 | 59.06 | 61.95 | 671,601 | +1.57(+2.61%) |
Apr 22, 2022 | 62.59 | 63.04 | 60.21 | 60.38 | 947,817 | -2.77(-4.39%) |
Apr 21, 2022 | 66.17 | 66.91 | 62.42 | 63.15 | 1,266,285 | -2.59(-3.94%) |
Apr 20, 2022 | 64.33 | 66.95 | 63.89 | 65.74 | 1,359,080 | +0.94(+1.45%) |
Apr 19, 2022 | 63.28 | 64.95 | 62.86 | 64.80 | 1,342,979 | +1.51(+2.39%) |
Apr 18, 2022 | 63.42 | 64.12 | 62.51 | 63.28 | 927,709 | -1.34(-2.07%) |
Apr 14, 2022 | 64.83 | 65.37 | 64.35 | 64.62 | 442,495 | -0.38(-0.58%) |
Apr 13, 2022 | 63.99 | 65.36 | 63.99 | 65.00 | 507,007 | +0.63(+0.98%) |
Apr 12, 2022 | 64.44 | 65.25 | 63.91 | 64.36 | 595,607 | +0.14(+0.22%) |
Apr 11, 2022 | 63.96 | 64.92 | 63.49 | 64.23 | 389,455 | +0.02(+0.03%) |
Apr 08, 2022 | 63.35 | 64.73 | 63.23 | 64.21 | 539,814 | +0.93(+1.47%) |
Apr 07, 2022 | 63.73 | 63.77 | 61.73 | 63.28 | 542,194 | -0.46(-0.71%) |
Apr 06, 2022 | 64.73 | 65.32 | 63.33 | 63.73 | 725,641 | -1.72(-2.63%) |
Apr 05, 2022 | 66.14 | 66.47 | 64.77 | 65.45 | 799,609 | -1.09(-1.64%) |
Apr 04, 2022 | 66.07 | 67.28 | 65.97 | 66.54 | 546,246 | +0.46(+0.69%) |
Apr 01, 2022 | 65.94 | 66.38 | 64.99 | 66.09 | 762,649 | +0.85(+1.30%) |
Mar 31, 2022 | 66.22 | 66.86 | 65.20 | 65.23 | 889,134 | -1.40(-2.09%) |
Mar 30, 2022 | 66.86 | 67.77 | 66.31 | 66.63 | 703,475 | -0.63(-0.94%) |
Mar 29, 2022 | 67.32 | 68.07 | 65.86 | 67.26 | 753,021 | +1.28(+1.93%) |
Mar 28, 2022 | 65.72 | 66.09 | 65.20 | 65.99 | 880,659 | +0.66(+1.02%) |
Mar 25, 2022 | 65.81 | 66.26 | 65.04 | 65.32 | 1,542,123 | -0.37(-0.56%) |
Mar 24, 2022 | 65.62 | 66.11 | 64.72 | 65.69 | 1,060,010 | +0.48(+0.73%) |
Mar 23, 2022 | 66.68 | 67.23 | 65.10 | 65.22 | 674,165 | -2.04(-3.03%) |
Mar 22, 2022 | 65.53 | 67.58 | 65.51 | 67.25 | 760,952 | +2.50(+3.87%) |
Mar 21, 2022 | 65.93 | 65.98 | 64.50 | 64.75 | 976,248 | -1.28(-1.93%) |
Mar 18, 2022 | 63.92 | 66.20 | 63.43 | 66.03 | 952,019 | +1.97(+3.07%) |
Mar 17, 2022 | 64.33 | 64.68 | 63.33 | 64.06 | 1,355,434 | -1.05(-1.61%) |
Mar 16, 2022 | 62.33 | 65.27 | 61.82 | 65.11 | 1,457,158 | +4.02(+6.58%) |
Mar 15, 2022 | 61.39 | 62.55 | 60.80 | 61.09 | 1,268,954 | -0.07(-0.11%) |
Mar 14, 2022 | 61.01 | 63.00 | 60.68 | 61.16 | 933,465 | +0.86(+1.43%) |
Mar 11, 2022 | 61.46 | 62.09 | 60.18 | 60.30 | 626,446 | -0.50(-0.83%) |
Mar 10, 2022 | 60.08 | 61.01 | 59.75 | 60.80 | 636,823 | -0.11(-0.18%) |
Mar 09, 2022 | 60.12 | 61.54 | 59.73 | 60.91 | 815,609 | +2.62(+4.50%) |
Mar 08, 2022 | 57.07 | 60.31 | 56.40 | 58.29 | 951,556 | +1.74(+3.08%) |
Mar 07, 2022 | 57.76 | 58.75 | 56.37 | 56.54 | 1,344,410 | -1.53(-2.64%) |
Mar 04, 2022 | 59.41 | 59.62 | 57.52 | 58.08 | 1,573,161 | -2.52(-4.16%) |
Mar 03, 2022 | 63.32 | 63.60 | 60.05 | 60.60 | 969,188 | -2.50(-3.97%) |
Mar 02, 2022 | 62.44 | 63.58 | 61.97 | 63.11 | 768,157 | +1.47(+2.39%) |
Mar 01, 2022 | 65.03 | 65.61 | 61.41 | 61.63 | 1,331,848 | -3.87(-5.91%) |
Feb 28, 2022 | 66.07 | 66.67 | 64.76 | 65.50 | 828,656 | -2.24(-3.30%) |
Feb 25, 2022 | 66.64 | 67.98 | 66.12 | 67.74 | 864,437 | +1.74(+2.64%) |
Feb 24, 2022 | 62.26 | 66.17 | 61.12 | 66.00 | 1,257,879 | +0.96(+1.47%) |
Feb 23, 2022 | 67.86 | 68.33 | 64.85 | 65.04 | 842,607 | -2.43(-3.60%) |
Feb 22, 2022 | 68.49 | 69.56 | 67.18 | 67.47 | 859,989 | -1.87(-2.69%) |
Feb 18, 2022 | 69.34 | 0 | -0.99(-1.41%) | |||
Feb 17, 2022 | 73.33 | 73.33 | 69.75 | 70.33 | 733,168 | -3.58(-4.84%) |
Feb 16, 2022 | 72.74 | 74.12 | 72.56 | 73.91 | 509,340 | +0.87(+1.19%) |
Feb 15, 2022 | 72.30 | 73.14 | 72.03 | 73.04 | 625,683 | +1.68(+2.35%) |
Feb 14, 2022 | 71.81 | 72.50 | 70.84 | 71.36 | 525,454 | -0.90(-1.24%) |
Feb 11, 2022 | 73.62 | 74.46 | 71.85 | 72.26 | 767,190 | -1.24(-1.68%) |
Feb 10, 2022 | 72.84 | 75.80 | 72.61 | 73.49 | 888,760 | -0.01(-0.01%) |
Feb 09, 2022 | 73.61 | 74.25 | 73.14 | 73.50 | 438,431 | +0.72(+0.99%) |
Feb 08, 2022 | 72.11 | 73.24 | 72.09 | 72.78 | 621,386 | +0.79(+1.10%) |
Feb 07, 2022 | 72.15 | 73.27 | 71.81 | 71.99 | 680,364 | -0.13(-0.18%) |
Feb 04, 2022 | 68.94 | 72.59 | 68.73 | 72.12 | 751,988 | +2.73(+3.93%) |
Feb 03, 2022 | 69.18 | 70.43 | 69.39 | 861,919 | -0.81(-1.15%) | |
Feb 02, 2022 | 69.62 | 70.96 | 69.52 | 70.20 | 933,901 | +0.79(+1.14%) |