Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.62 | 62.62 | 60.98 | 61.07 | 159,097 | -0.39(-0.63%) |
Apr 28, 2022 | 61.28 | 61.83 | 60.21 | 61.46 | 229,821 | +1.17(+1.94%) |
Apr 27, 2022 | 59.68 | 63.01 | 59.35 | 60.29 | 662,280 | +0.61(+1.02%) |
Apr 26, 2022 | 62.17 | 62.17 | 59.68 | 59.68 | 262,623 | -3.33(-5.28%) |
Apr 25, 2022 | 62.45 | 63.09 | 61.95 | 63.01 | 357,098 | -0.42(-0.66%) |
Apr 22, 2022 | 64.71 | 64.79 | 63.37 | 63.43 | 270,609 | -2.08(-3.18%) |
Apr 21, 2022 | 67.74 | 67.81 | 65.38 | 65.51 | 215,824 | +0.70(+1.09%) |
Apr 20, 2022 | 64.87 | 65.03 | 64.48 | 64.81 | 157,944 | +1.31(+2.06%) |
Apr 19, 2022 | 62.92 | 63.50 | 62.70 | 63.50 | 288,179 | +0.83(+1.32%) |
Apr 18, 2022 | 63.25 | 63.25 | 62.00 | 62.67 | 272,653 | -0.15(-0.24%) |
Apr 14, 2022 | 63.24 | 63.39 | 62.56 | 62.82 | 195,426 | -0.44(-0.70%) |
Apr 13, 2022 | 62.24 | 63.41 | 62.20 | 63.26 | 245,148 | +0.69(+1.10%) |
Apr 12, 2022 | 63.29 | 63.85 | 62.34 | 62.57 | 217,152 | -0.25(-0.40%) |
Apr 11, 2022 | 63.49 | 64.01 | 62.82 | 62.82 | 224,615 | -1.19(-1.86%) |
Apr 08, 2022 | 63.95 | 64.22 | 63.41 | 64.01 | 357,426 | +0.37(+0.58%) |
Apr 07, 2022 | 64.14 | 64.29 | 63.05 | 63.64 | 266,078 | -0.83(-1.28%) |
Apr 06, 2022 | 64.04 | 64.72 | 63.79 | 64.47 | 357,943 | -1.91(-2.88%) |
Apr 05, 2022 | 67.31 | 67.56 | 66.00 | 66.38 | 215,345 | -2.64(-3.82%) |
Apr 04, 2022 | 68.84 | 69.29 | 68.59 | 69.02 | 296,631 | -1.19(-1.70%) |
Apr 01, 2022 | 70.11 | 70.34 | 69.59 | 70.21 | 151,192 | +1.07(+1.55%) |
Mar 31, 2022 | 70.45 | 70.59 | 69.14 | 69.14 | 170,595 | -3.36(-4.63%) |
Mar 30, 2022 | 73.26 | 73.26 | 72.06 | 72.50 | 180,257 | -2.23(-2.98%) |
Mar 29, 2022 | 74.96 | 75.39 | 74.05 | 74.73 | 221,906 | +3.04(+4.24%) |
Mar 28, 2022 | 71.53 | 72.03 | 70.71 | 71.69 | 139,603 | +1.06(+1.50%) |
Mar 25, 2022 | 71.52 | 71.52 | 70.11 | 70.63 | 206,812 | -1.12(-1.55%) |
Mar 24, 2022 | 71.59 | 72.21 | 71.38 | 71.75 | 207,820 | +0.34(+0.48%) |
Mar 23, 2022 | 71.53 | 72.19 | 71.03 | 71.40 | 227,166 | -2.35(-3.19%) |
Mar 22, 2022 | 73.32 | 73.86 | 73.05 | 73.75 | 165,570 | +0.38(+0.52%) |
Mar 21, 2022 | 74.59 | 74.72 | 72.82 | 73.37 | 100,137 | -2.05(-2.72%) |
Mar 18, 2022 | 73.51 | 75.75 | 73.32 | 75.42 | 102,666 | +0.70(+0.94%) |
Mar 17, 2022 | 73.99 | 75.30 | 73.56 | 74.72 | 116,895 | -0.90(-1.19%) |
Mar 16, 2022 | 72.92 | 75.62 | 72.73 | 75.62 | 603,271 | +4.99(+7.06%) |
Mar 15, 2022 | 70.18 | 70.96 | 69.75 | 70.63 | 194,702 | +0.22(+0.31%) |
Mar 14, 2022 | 70.81 | 71.44 | 70.22 | 70.41 | 175,039 | +1.43(+2.07%) |
Mar 11, 2022 | 71.32 | 71.63 | 68.94 | 68.98 | 226,456 | +0.92(+1.35%) |
Mar 10, 2022 | 68.01 | 68.93 | 67.42 | 68.06 | 292,158 | -2.28(-3.24%) |
Mar 09, 2022 | 68.47 | 71.75 | 68.14 | 70.34 | 251,141 | +6.01(+9.34%) |
Mar 08, 2022 | 64.17 | 66.92 | 62.61 | 64.33 | 452,225 | +3.34(+5.48%) |
Mar 07, 2022 | 63.42 | 63.55 | 60.10 | 60.99 | 510,294 | -0.88(-1.41%) |
Mar 04, 2022 | 62.84 | 62.96 | 61.15 | 61.87 | 420,654 | -5.23(-7.79%) |
Mar 03, 2022 | 68.75 | 68.76 | 66.56 | 67.09 | 333,256 | -1.66(-2.41%) |
Mar 02, 2022 | 68.00 | 69.49 | 67.84 | 68.75 | 283,737 | +2.23(+3.35%) |
Mar 01, 2022 | 68.71 | 68.93 | 66.00 | 66.52 | 411,151 | -3.36(-4.81%) |
Feb 28, 2022 | 70.33 | 71.60 | 69.36 | 69.88 | 291,448 | -3.56(-4.85%) |
Feb 25, 2022 | 71.80 | 73.44 | 70.33 | 73.44 | 212,197 | +2.69(+3.80%) |
Feb 24, 2022 | 68.17 | 71.12 | 68.08 | 70.75 | 638,847 | -2.89(-3.92%) |
Feb 23, 2022 | 75.70 | 75.75 | 73.51 | 73.64 | 313,586 | -0.74(-0.99%) |
Feb 22, 2022 | 75.00 | 75.43 | 73.54 | 74.38 | 192,486 | -2.75(-3.56%) |
Feb 18, 2022 | 77.12 | 0 | -1.50(-1.90%) | |||
Feb 17, 2022 | 80.20 | 80.20 | 78.59 | 78.62 | 99,378 | -2.73(-3.36%) |
Feb 16, 2022 | 81.26 | 81.66 | 80.81 | 81.35 | 70,560 | -0.11(-0.14%) |
Feb 15, 2022 | 80.90 | 81.67 | 80.84 | 81.46 | 135,181 | +2.73(+3.47%) |
Feb 14, 2022 | 79.05 | 79.34 | 78.20 | 78.73 | 278,044 | +0.12(+0.15%) |
Feb 11, 2022 | 80.90 | 81.18 | 78.28 | 78.61 | 201,448 | -3.49(-4.25%) |
Feb 10, 2022 | 81.75 | 83.59 | 81.75 | 82.10 | 183,028 | +3.17(+4.02%) |
Feb 09, 2022 | 79.54 | 79.54 | 78.23 | 78.93 | 119,942 | +0.94(+1.21%) |
Feb 08, 2022 | 77.55 | 78.65 | 77.41 | 77.99 | 150,634 | +0.84(+1.09%) |
Feb 07, 2022 | 77.10 | 77.81 | 77.10 | 77.15 | 144,118 | +0.49(+0.64%) |
Feb 04, 2022 | 76.48 | 76.98 | 76.00 | 76.66 | 138,799 | -1.11(-1.43%) |
Feb 03, 2022 | 78.06 | 78.36 | 77.77 | 77.77 | 121,812 | -1.84(-2.31%) |
Feb 02, 2022 | 79.80 | 79.82 | 79.29 | 79.61 | 75,777 | -0.08(-0.11%) |