Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.66 | 63.32 | 60.53 | 60.66 | 61,892 | -1.38(-2.23%) |
Apr 28, 2022 | 62.03 | 62.46 | 59.75 | 62.04 | 67,869 | +0.25(+0.40%) |
Apr 27, 2022 | 61.08 | 63.67 | 61.06 | 61.80 | 49,861 | +0.65(+1.07%) |
Apr 26, 2022 | 60.77 | 62.31 | 60.77 | 61.14 | 41,530 | -0.49(-0.80%) |
Apr 25, 2022 | 59.63 | 61.67 | 59.37 | 61.64 | 76,918 | +1.65(+2.75%) |
Apr 22, 2022 | 60.94 | 61.23 | 59.35 | 59.99 | 61,882 | -0.97(-1.58%) |
Apr 21, 2022 | 62.47 | 62.47 | 60.62 | 60.95 | 100,315 | -0.94(-1.51%) |
Apr 20, 2022 | 62.91 | 63.67 | 61.20 | 61.89 | 60,810 | -0.79(-1.27%) |
Apr 19, 2022 | 63.51 | 64.01 | 62.54 | 62.69 | 55,751 | -0.49(-0.78%) |
Apr 18, 2022 | 63.20 | 64.79 | 62.93 | 63.18 | 81,997 | -0.72(-1.13%) |
Apr 14, 2022 | 62.85 | 64.10 | 62.42 | 63.90 | 83,619 | +1.15(+1.82%) |
Apr 13, 2022 | 61.92 | 63.26 | 61.92 | 62.75 | 49,027 | +0.64(+1.04%) |
Apr 12, 2022 | 64.35 | 65.17 | 61.88 | 62.11 | 65,284 | -1.87(-2.93%) |
Apr 11, 2022 | 64.03 | 65.06 | 63.60 | 63.98 | 77,676 | +0.22(+0.34%) |
Apr 08, 2022 | 63.82 | 64.75 | 63.53 | 63.76 | 98,884 | -0.24(-0.37%) |
Apr 07, 2022 | 63.81 | 64.59 | 62.67 | 64.00 | 44,140 | +0.19(+0.30%) |
Apr 06, 2022 | 64.97 | 64.97 | 63.38 | 63.81 | 65,897 | -0.37(-0.58%) |
Apr 05, 2022 | 64.42 | 65.71 | 64.13 | 64.18 | 60,290 | -0.39(-0.60%) |
Apr 04, 2022 | 65.64 | 66.02 | 63.58 | 64.57 | 60,800 | -1.57(-2.38%) |
Apr 01, 2022 | 64.90 | 66.79 | 64.84 | 66.14 | 45,556 | +1.61(+2.49%) |
Mar 31, 2022 | 65.08 | 66.30 | 64.28 | 64.53 | 41,245 | -0.87(-1.33%) |
Mar 30, 2022 | 67.00 | 67.72 | 65.13 | 65.40 | 54,194 | -1.68(-2.51%) |
Mar 29, 2022 | 67.95 | 68.11 | 66.00 | 67.09 | 72,602 | -0.02(-0.03%) |
Mar 28, 2022 | 68.95 | 69.96 | 66.91 | 67.11 | 78,742 | -1.60(-2.33%) |
Mar 25, 2022 | 65.71 | 68.80 | 64.86 | 68.71 | 143,851 | +2.65(+4.01%) |
Mar 24, 2022 | 64.20 | 66.13 | 64.20 | 66.06 | 42,504 | +1.69(+2.63%) |
Mar 23, 2022 | 64.96 | 65.69 | 63.54 | 64.36 | 71,636 | -0.89(-1.36%) |
Mar 22, 2022 | 65.22 | 66.25 | 64.94 | 65.25 | 57,382 | +0.79(+1.22%) |
Mar 21, 2022 | 65.79 | 66.70 | 64.22 | 64.47 | 49,344 | -0.87(-1.33%) |
Mar 18, 2022 | 66.01 | 66.49 | 64.47 | 65.34 | 175,752 | -1.21(-1.82%) |
Mar 17, 2022 | 66.70 | 68.24 | 66.30 | 66.55 | 58,107 | -0.85(-1.26%) |
Mar 16, 2022 | 66.58 | 68.02 | 65.87 | 67.40 | 90,567 | +1.33(+2.01%) |
Mar 15, 2022 | 64.77 | 67.75 | 64.38 | 66.07 | 116,508 | +2.18(+3.41%) |
Mar 14, 2022 | 65.77 | 67.30 | 63.59 | 63.90 | 430,339 | +0.57(+0.90%) |
Mar 11, 2022 | 60.80 | 63.43 | 60.30 | 63.33 | 105,288 | +2.75(+4.55%) |
Mar 10, 2022 | 60.07 | 63.60 | 59.51 | 60.58 | 111,023 | -0.24(-0.39%) |
Mar 09, 2022 | 59.14 | 64.88 | 59.14 | 60.81 | 230,949 | +4.37(+7.75%) |
Mar 08, 2022 | 55.07 | 57.63 | 54.43 | 56.44 | 291,451 | +1.29(+2.33%) |
Mar 07, 2022 | 54.43 | 56.82 | 54.43 | 55.15 | 87,463 | -0.13(-0.24%) |
Mar 04, 2022 | 55.00 | 55.85 | 54.46 | 55.28 | 94,895 | -0.53(-0.95%) |
Mar 03, 2022 | 58.78 | 59.32 | 55.50 | 55.81 | 106,749 | -2.39(-4.11%) |
Mar 02, 2022 | 57.49 | 59.30 | 57.47 | 58.21 | 163,190 | +0.88(+1.54%) |
Mar 01, 2022 | 58.73 | 58.73 | 57.02 | 57.33 | 67,391 | -1.60(-2.71%) |
Feb 28, 2022 | 60.69 | 60.69 | 58.33 | 58.93 | 110,662 | -1.81(-2.98%) |
Feb 25, 2022 | 58.79 | 60.78 | 58.80 | 60.74 | 83,868 | +1.85(+3.13%) |
Feb 24, 2022 | 55.68 | 59.07 | 55.14 | 58.89 | 78,993 | +1.68(+2.93%) |
Feb 23, 2022 | 59.45 | 59.72 | 57.04 | 57.22 | 71,397 | -1.38(-2.36%) |
Feb 22, 2022 | 58.30 | 59.48 | 57.96 | 58.60 | 64,516 | -0.30(-0.51%) |
Feb 18, 2022 | 58.90 | 0 | -0.61(-1.02%) | |||
Feb 17, 2022 | 61.33 | 61.45 | 59.17 | 59.51 | 82,358 | -2.33(-3.77%) |
Feb 16, 2022 | 63.03 | 63.08 | 61.40 | 61.83 | 53,147 | -1.02(-1.62%) |
Feb 15, 2022 | 62.21 | 63.44 | 61.55 | 62.85 | 69,212 | +1.80(+2.94%) |
Feb 14, 2022 | 61.72 | 61.72 | 60.40 | 61.05 | 262,827 | -0.45(-0.73%) |
Feb 11, 2022 | 63.58 | 64.03 | 60.84 | 61.50 | 80,424 | -2.30(-3.60%) |
Feb 10, 2022 | 64.36 | 66.14 | 63.40 | 63.80 | 65,127 | -1.59(-2.43%) |
Feb 09, 2022 | 66.42 | 67.03 | 65.23 | 65.39 | 150,697 | -0.03(-0.04%) |
Feb 08, 2022 | 64.00 | 65.65 | 64.00 | 65.42 | 247,546 | +1.36(+2.13%) |
Feb 07, 2022 | 64.32 | 66.39 | 63.79 | 64.05 | 91,475 | -0.59(-0.92%) |
Feb 04, 2022 | 63.42 | 65.53 | 62.93 | 64.65 | 120,745 | +0.68(+1.06%) |
Feb 03, 2022 | 62.89 | 66.36 | 63.97 | 85,163 | +0.38(+0.59%) | |
Feb 02, 2022 | 64.19 | 64.88 | 62.29 | 63.59 | 91,300 | -0.70(-1.08%) |