Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.30 | 68.32 | 66.48 | 66.68 | 698,032 | -1.76(-2.57%) |
Apr 28, 2022 | 68.94 | 69.18 | 68.03 | 68.44 | 259,517 | +0.04(+0.05%) |
Apr 27, 2022 | 68.96 | 69.73 | 68.24 | 68.40 | 477,727 | -0.55(-0.80%) |
Apr 26, 2022 | 69.05 | 70.38 | 68.53 | 68.95 | 438,279 | -0.06(-0.09%) |
Apr 25, 2022 | 70.76 | 70.76 | 67.90 | 69.02 | 507,418 | -1.56(-2.21%) |
Apr 22, 2022 | 71.25 | 71.44 | 70.34 | 70.58 | 270,228 | -0.91(-1.27%) |
Apr 21, 2022 | 71.35 | 72.40 | 70.93 | 71.48 | 350,336 | -0.07(-0.10%) |
Apr 20, 2022 | 71.99 | 72.63 | 71.36 | 71.56 | 425,747 | -0.02(-0.03%) |
Apr 19, 2022 | 70.39 | 71.90 | 69.98 | 71.57 | 502,362 | +1.41(+2.01%) |
Apr 18, 2022 | 69.94 | 71.76 | 69.63 | 70.16 | 855,057 | +0.97(+1.40%) |
Apr 14, 2022 | 68.91 | 70.16 | 67.87 | 69.19 | 574,341 | +0.61(+0.90%) |
Apr 13, 2022 | 69.51 | 69.81 | 67.48 | 68.58 | 722,504 | -0.94(-1.36%) |
Apr 12, 2022 | 69.41 | 69.66 | 68.74 | 69.52 | 669,942 | +0.05(+0.07%) |
Apr 11, 2022 | 70.11 | 70.11 | 68.71 | 69.48 | 509,118 | -0.23(-0.33%) |
Apr 08, 2022 | 68.74 | 69.71 | 68.09 | 69.70 | 297,176 | +1.31(+1.92%) |
Apr 07, 2022 | 68.63 | 68.63 | 67.33 | 68.39 | 435,226 | +0.06(+0.09%) |
Apr 06, 2022 | 67.18 | 68.45 | 67.00 | 68.33 | 436,334 | +1.24(+1.84%) |
Apr 05, 2022 | 66.20 | 67.14 | 66.13 | 67.09 | 382,758 | +0.97(+1.47%) |
Apr 04, 2022 | 66.28 | 66.41 | 64.77 | 66.12 | 690,822 | -0.45(-0.67%) |
Apr 01, 2022 | 65.75 | 66.62 | 65.28 | 66.57 | 365,137 | +0.80(+1.21%) |
Mar 31, 2022 | 65.66 | 66.37 | 65.41 | 65.77 | 389,941 | +0.00(+0.00%) |
Mar 30, 2022 | 65.07 | 65.81 | 64.71 | 65.77 | 403,609 | +0.72(+1.10%) |
Mar 29, 2022 | 64.00 | 65.20 | 63.45 | 65.06 | 319,656 | +1.38(+2.17%) |
Mar 28, 2022 | 63.21 | 63.98 | 62.86 | 63.67 | 244,732 | +0.25(+0.39%) |
Mar 25, 2022 | 61.70 | 63.50 | 61.60 | 63.43 | 326,278 | +1.90(+3.08%) |
Mar 24, 2022 | 61.64 | 61.81 | 61.22 | 61.53 | 334,428 | +0.23(+0.37%) |
Mar 23, 2022 | 61.59 | 61.87 | 60.85 | 61.30 | 432,553 | -0.36(-0.58%) |
Mar 22, 2022 | 62.52 | 62.52 | 61.23 | 61.66 | 276,223 | -0.37(-0.59%) |
Mar 21, 2022 | 60.77 | 62.22 | 60.50 | 62.02 | 321,532 | +1.21(+1.99%) |
Mar 18, 2022 | 62.30 | 62.32 | 60.08 | 60.81 | 1,001,597 | -0.93(-1.50%) |
Mar 17, 2022 | 61.20 | 62.57 | 60.92 | 61.74 | 432,192 | +0.25(+0.40%) |
Mar 16, 2022 | 62.00 | 62.38 | 60.31 | 61.49 | 362,005 | -0.64(-1.03%) |
Mar 15, 2022 | 62.76 | 62.84 | 61.69 | 62.13 | 504,686 | -0.13(-0.21%) |
Mar 14, 2022 | 63.52 | 63.52 | 61.56 | 62.26 | 330,311 | -0.64(-1.02%) |
Mar 11, 2022 | 62.63 | 63.14 | 62.17 | 62.90 | 280,263 | +0.37(+0.59%) |
Mar 10, 2022 | 61.95 | 62.74 | 61.78 | 62.54 | 316,006 | +0.29(+0.46%) |
Mar 09, 2022 | 64.25 | 64.51 | 62.11 | 62.25 | 599,518 | -1.46(-2.29%) |
Mar 08, 2022 | 65.18 | 65.42 | 63.70 | 63.71 | 580,559 | -1.22(-1.87%) |
Mar 07, 2022 | 64.26 | 65.03 | 62.97 | 64.93 | 349,398 | +0.69(+1.07%) |
Mar 04, 2022 | 62.25 | 64.26 | 62.12 | 64.24 | 389,077 | +1.64(+2.62%) |
Mar 03, 2022 | 61.30 | 62.63 | 60.93 | 62.59 | 407,863 | +1.68(+2.76%) |
Mar 02, 2022 | 60.07 | 61.36 | 59.85 | 60.91 | 446,792 | +1.02(+1.70%) |
Mar 01, 2022 | 61.16 | 61.36 | 59.32 | 59.90 | 647,248 | -1.00(-1.64%) |
Feb 28, 2022 | 59.61 | 61.08 | 59.34 | 60.90 | 508,834 | +0.85(+1.42%) |
Feb 25, 2022 | 59.18 | 60.51 | 59.52 | 60.04 | 445,127 | +1.47(+2.51%) |
Feb 24, 2022 | 57.27 | 58.61 | 56.53 | 58.57 | 755,503 | +1.54(+2.70%) |
Feb 23, 2022 | 58.23 | 58.29 | 56.95 | 57.03 | 338,435 | -0.90(-1.55%) |
Feb 22, 2022 | 57.24 | 58.23 | 56.49 | 57.93 | 463,597 | +0.86(+1.51%) |
Feb 18, 2022 | 57.07 | 0 | -0.86(-1.49%) | |||
Feb 17, 2022 | 58.58 | 58.85 | 57.54 | 57.93 | 584,062 | -0.79(-1.34%) |
Feb 16, 2022 | 58.30 | 58.86 | 57.91 | 58.72 | 354,276 | +0.64(+1.09%) |
Feb 15, 2022 | 58.46 | 59.26 | 57.81 | 58.08 | 288,291 | -0.48(-0.82%) |
Feb 14, 2022 | 59.24 | 59.24 | 57.63 | 58.56 | 315,401 | -0.54(-0.92%) |
Feb 11, 2022 | 58.21 | 59.62 | 57.94 | 59.11 | 318,986 | +1.21(+2.08%) |
Feb 10, 2022 | 57.75 | 58.36 | 57.26 | 57.90 | 509,231 | -0.29(-0.50%) |
Feb 09, 2022 | 57.93 | 58.53 | 57.59 | 58.19 | 384,542 | +0.27(+0.47%) |
Feb 08, 2022 | 58.17 | 58.34 | 57.68 | 57.92 | 254,510 | +0.15(+0.27%) |
Feb 07, 2022 | 57.66 | 58.17 | 57.10 | 57.77 | 229,726 | -0.05(-0.08%) |
Feb 04, 2022 | 58.25 | 58.61 | 56.99 | 57.81 | 364,520 | -0.88(-1.50%) |
Feb 03, 2022 | 58.00 | 58.89 | 58.69 | 364,052 | +0.46(+0.79%) | |
Feb 02, 2022 | 59.15 | 59.48 | 57.51 | 58.23 | 713,004 | -1.94(-3.23%) |