Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.52 | 69.41 | 66.53 | 66.69 | 808,426 | -2.16(-3.14%) |
Apr 28, 2022 | 67.86 | 69.29 | 67.23 | 68.85 | 620,383 | +1.53(+2.27%) |
Apr 27, 2022 | 67.09 | 68.46 | 67.05 | 67.32 | 502,163 | +0.23(+0.34%) |
Apr 26, 2022 | 69.31 | 69.66 | 67.08 | 67.09 | 487,718 | -2.67(-3.83%) |
Apr 25, 2022 | 67.78 | 69.85 | 66.92 | 69.76 | 456,789 | +1.55(+2.27%) |
Apr 22, 2022 | 69.83 | 70.31 | 68.07 | 68.22 | 398,990 | -1.81(-2.59%) |
Apr 21, 2022 | 71.85 | 72.43 | 69.77 | 70.03 | 382,856 | -1.12(-1.58%) |
Apr 20, 2022 | 71.22 | 72.01 | 70.85 | 71.15 | 391,888 | +0.18(+0.25%) |
Apr 19, 2022 | 69.79 | 71.25 | 68.64 | 70.98 | 361,585 | +0.99(+1.41%) |
Apr 18, 2022 | 69.00 | 70.37 | 68.14 | 69.99 | 551,493 | +0.75(+1.08%) |
Apr 14, 2022 | 70.40 | 71.07 | 69.18 | 69.24 | 618,145 | -1.15(-1.64%) |
Apr 13, 2022 | 69.76 | 70.94 | 69.53 | 70.39 | 396,858 | +0.55(+0.79%) |
Apr 12, 2022 | 71.43 | 72.12 | 69.53 | 69.84 | 621,279 | -0.83(-1.17%) |
Apr 11, 2022 | 73.69 | 74.45 | 70.63 | 70.67 | 743,069 | -3.72(-5.00%) |
Apr 08, 2022 | 74.75 | 75.06 | 73.95 | 74.39 | 710,086 | -0.57(-0.76%) |
Apr 07, 2022 | 74.78 | 75.55 | 74.19 | 74.96 | 919,853 | +0.14(+0.18%) |
Apr 06, 2022 | 75.44 | 75.44 | 74.11 | 74.82 | 1,051,871 | -1.89(-2.47%) |
Apr 05, 2022 | 77.72 | 78.34 | 76.67 | 76.72 | 921,887 | -1.00(-1.28%) |
Apr 04, 2022 | 77.10 | 78.27 | 76.89 | 77.71 | 912,913 | +0.74(+0.96%) |
Apr 01, 2022 | 75.93 | 77.06 | 75.74 | 76.97 | 639,632 | +0.90(+1.18%) |
Mar 31, 2022 | 77.18 | 78.13 | 76.05 | 76.07 | 1,092,930 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.56 | 76.99 | 951,550 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.18 | 75.69 | 78.85 | 2,215,519 | +3.64(+4.84%) |
Mar 28, 2022 | 73.45 | 75.28 | 73.04 | 75.21 | 1,088,703 | +1.44(+1.95%) |
Mar 25, 2022 | 73.42 | 74.26 | 73.03 | 73.77 | 1,263,308 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,811 | +1.61(+2.25%) |
Mar 23, 2022 | 71.40 | 71.52 | 70.39 | 71.49 | 913,202 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.01 | 71.67 | 814,216 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.98 | 70.11 | 595,820 | -0.54(-0.77%) |
Mar 18, 2022 | 69.27 | 71.55 | 69.04 | 70.65 | 2,009,668 | +1.19(+1.72%) |
Mar 17, 2022 | 67.07 | 69.55 | 66.54 | 69.46 | 886,797 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.57 | 65.34 | 67.26 | 930,049 | +1.45(+2.20%) |
Mar 15, 2022 | 64.03 | 65.86 | 63.82 | 65.81 | 787,999 | +2.14(+3.36%) |
Mar 14, 2022 | 64.90 | 64.92 | 62.43 | 63.67 | 828,134 | -1.33(-2.05%) |
Mar 11, 2022 | 65.72 | 66.23 | 64.74 | 65.00 | 995,267 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.05 | 65.11 | 537,037 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.55 | 420,493 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.39 | 63.82 | 643,925 | -1.64(-2.50%) |
Mar 07, 2022 | 66.43 | 67.30 | 65.28 | 65.45 | 1,128,195 | -1.22(-1.83%) |
Mar 04, 2022 | 66.36 | 66.79 | 64.76 | 66.68 | 889,854 | +0.94(+1.42%) |
Mar 03, 2022 | 67.15 | 67.65 | 65.17 | 65.74 | 560,058 | -1.17(-1.75%) |
Mar 02, 2022 | 65.93 | 67.40 | 65.48 | 66.91 | 765,199 | +1.46(+2.23%) |
Mar 01, 2022 | 66.32 | 67.33 | 64.78 | 65.45 | 847,571 | -1.10(-1.66%) |
Feb 28, 2022 | 65.25 | 66.83 | 64.81 | 66.55 | 1,445,757 | +0.85(+1.29%) |
Feb 25, 2022 | 65.23 | 65.87 | 64.61 | 65.71 | 667,742 | +0.44(+0.68%) |
Feb 24, 2022 | 60.59 | 65.36 | 60.59 | 65.26 | 1,002,607 | +2.71(+4.33%) |
Feb 23, 2022 | 64.21 | 64.61 | 62.30 | 62.56 | 900,118 | -0.92(-1.44%) |
Feb 22, 2022 | 64.28 | 65.24 | 63.10 | 63.47 | 937,908 | -1.27(-1.96%) |
Feb 18, 2022 | 64.74 | 0 | +4.01(+6.60%) | |||
Feb 17, 2022 | 62.52 | 63.14 | 60.67 | 60.73 | 1,083,971 | -2.43(-3.85%) |
Feb 16, 2022 | 63.55 | 63.81 | 62.53 | 63.17 | 1,474,437 | -0.91(-1.41%) |
Feb 15, 2022 | 63.46 | 64.13 | 62.54 | 64.07 | 909,788 | +1.76(+2.83%) |
Feb 14, 2022 | 62.69 | 63.78 | 62.17 | 62.31 | 1,036,207 | -0.20(-0.32%) |
Feb 11, 2022 | 64.26 | 64.81 | 62.33 | 62.51 | 940,030 | -1.60(-2.49%) |
Feb 10, 2022 | 64.86 | 66.60 | 63.65 | 64.10 | 1,464,889 | -2.08(-3.14%) |
Feb 09, 2022 | 65.68 | 66.53 | 64.88 | 66.18 | 1,476,078 | +1.74(+2.71%) |
Feb 08, 2022 | 63.66 | 64.66 | 63.11 | 64.44 | 1,359,234 | +0.63(+0.99%) |
Feb 07, 2022 | 64.15 | 64.90 | 63.44 | 63.81 | 1,083,316 | -0.40(-0.63%) |
Feb 04, 2022 | 63.63 | 64.81 | 63.17 | 64.21 | 747,663 | +0.70(+1.10%) |
Feb 03, 2022 | 63.64 | 63.51 | 528,308 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.12 | 66.32 | 64.84 | 65.02 | 626,630 | -0.41(-0.63%) |