Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.70 | 64.18 | 62.25 | 62.33 | 107,459 | -1.76(-2.75%) |
Apr 28, 2022 | 63.53 | 64.39 | 62.94 | 64.09 | 92,724 | +1.75(+2.81%) |
Apr 27, 2022 | 62.35 | 62.84 | 61.70 | 62.34 | 118,605 | +0.52(+0.84%) |
Apr 26, 2022 | 63.98 | 64.03 | 61.80 | 61.82 | 107,090 | -2.14(-3.34%) |
Apr 25, 2022 | 63.57 | 64.05 | 62.80 | 63.96 | 208,117 | -0.04(-0.06%) |
Apr 22, 2022 | 65.42 | 65.55 | 63.65 | 64.00 | 184,578 | -2.36(-3.55%) |
Apr 21, 2022 | 68.49 | 68.67 | 66.18 | 66.35 | 162,064 | -0.42(-0.63%) |
Apr 20, 2022 | 66.80 | 67.48 | 66.47 | 66.77 | 201,060 | +0.50(+0.75%) |
Apr 19, 2022 | 65.42 | 66.28 | 65.42 | 66.27 | 164,239 | +0.18(+0.28%) |
Apr 18, 2022 | 65.62 | 66.64 | 65.61 | 66.09 | 50,668 | +0.21(+0.32%) |
Apr 14, 2022 | 65.99 | 66.42 | 65.60 | 65.88 | 107,140 | +1.73(+2.70%) |
Apr 13, 2022 | 61.48 | 64.18 | 61.48 | 64.15 | 154,782 | +2.59(+4.20%) |
Apr 12, 2022 | 62.22 | 62.57 | 61.35 | 61.56 | 197,920 | -0.47(-0.76%) |
Apr 11, 2022 | 61.87 | 62.72 | 61.74 | 62.03 | 122,270 | -0.43(-0.69%) |
Apr 08, 2022 | 62.00 | 63.02 | 61.76 | 62.47 | 158,944 | -1.38(-2.17%) |
Apr 07, 2022 | 64.15 | 64.27 | 62.97 | 63.85 | 99,900 | -0.61(-0.94%) |
Apr 06, 2022 | 65.42 | 65.49 | 64.32 | 64.46 | 131,108 | -2.08(-3.12%) |
Apr 05, 2022 | 66.50 | 67.00 | 66.09 | 66.53 | 99,996 | +0.24(+0.36%) |
Apr 04, 2022 | 65.63 | 66.33 | 65.27 | 66.29 | 84,646 | +0.01(+0.01%) |
Apr 01, 2022 | 66.43 | 66.70 | 65.76 | 66.28 | 119,755 | +0.10(+0.15%) |
Mar 31, 2022 | 66.17 | 67.11 | 66.08 | 66.19 | 148,114 | -0.65(-0.97%) |
Mar 30, 2022 | 66.67 | 67.37 | 66.50 | 66.83 | 118,287 | -1.28(-1.88%) |
Mar 29, 2022 | 67.16 | 68.12 | 67.16 | 68.12 | 122,421 | +1.56(+2.34%) |
Mar 28, 2022 | 66.46 | 66.65 | 65.73 | 66.56 | 91,847 | +0.23(+0.34%) |
Mar 25, 2022 | 65.85 | 66.48 | 65.65 | 66.33 | 90,885 | +0.38(+0.58%) |
Mar 24, 2022 | 64.90 | 65.96 | 64.60 | 65.95 | 165,660 | +0.57(+0.87%) |
Mar 23, 2022 | 66.70 | 66.75 | 65.25 | 65.38 | 122,451 | -2.18(-3.22%) |
Mar 22, 2022 | 67.10 | 67.75 | 66.99 | 67.56 | 114,917 | +1.60(+2.42%) |
Mar 21, 2022 | 66.20 | 66.24 | 65.40 | 65.96 | 128,729 | -0.89(-1.34%) |
Mar 18, 2022 | 65.19 | 66.99 | 65.19 | 66.85 | 105,080 | +0.83(+1.25%) |
Mar 17, 2022 | 65.06 | 66.18 | 64.93 | 66.03 | 83,838 | -0.28(-0.43%) |
Mar 16, 2022 | 64.92 | 66.35 | 64.33 | 66.31 | 185,543 | +3.70(+5.90%) |
Mar 15, 2022 | 62.24 | 63.10 | 61.78 | 62.62 | 136,663 | +1.34(+2.19%) |
Mar 14, 2022 | 62.77 | 63.04 | 60.95 | 61.28 | 152,866 | -0.19(-0.31%) |
Mar 11, 2022 | 63.08 | 63.22 | 61.42 | 61.47 | 173,581 | +0.41(+0.67%) |
Mar 10, 2022 | 60.42 | 61.44 | 60.20 | 61.06 | 165,477 | -0.26(-0.42%) |
Mar 09, 2022 | 61.91 | 62.45 | 60.79 | 61.31 | 216,799 | +3.14(+5.41%) |
Mar 08, 2022 | 57.59 | 59.31 | 56.69 | 58.17 | 304,997 | +2.15(+3.83%) |
Mar 07, 2022 | 59.21 | 59.23 | 55.84 | 56.02 | 262,727 | -2.82(-4.79%) |
Mar 04, 2022 | 58.63 | 59.23 | 57.87 | 58.84 | 488,190 | -3.00(-4.85%) |
Mar 03, 2022 | 63.87 | 64.07 | 61.56 | 61.85 | 191,329 | -3.53(-5.41%) |
Mar 02, 2022 | 64.28 | 65.72 | 64.24 | 65.38 | 252,116 | +3.31(+5.33%) |
Mar 01, 2022 | 63.46 | 64.04 | 61.66 | 62.07 | 219,851 | -4.81(-7.19%) |
Feb 28, 2022 | 66.49 | 67.78 | 66.32 | 66.88 | 269,670 | -0.87(-1.29%) |
Feb 25, 2022 | 66.18 | 67.76 | 65.87 | 67.75 | 209,066 | +2.96(+4.57%) |
Feb 24, 2022 | 62.64 | 64.96 | 62.52 | 64.79 | 299,599 | -0.93(-1.42%) |
Feb 23, 2022 | 67.62 | 67.73 | 65.67 | 65.72 | 206,867 | -0.29(-0.45%) |
Feb 22, 2022 | 65.91 | 66.78 | 65.63 | 66.02 | 222,497 | +1.01(+1.55%) |
Feb 18, 2022 | 65.01 | 0 | -0.68(-1.04%) | |||
Feb 17, 2022 | 67.07 | 67.10 | 65.67 | 65.69 | 161,487 | -1.35(-2.01%) |
Feb 16, 2022 | 66.84 | 67.26 | 66.43 | 67.04 | 124,372 | +0.17(+0.26%) |
Feb 15, 2022 | 66.40 | 66.91 | 66.32 | 66.87 | 193,251 | +1.51(+2.31%) |
Feb 14, 2022 | 66.02 | 66.64 | 64.89 | 65.36 | 110,285 | -0.44(-0.66%) |
Feb 11, 2022 | 67.51 | 67.63 | 65.59 | 65.80 | 151,614 | -1.11(-1.66%) |
Feb 10, 2022 | 67.05 | 68.13 | 66.67 | 66.91 | 146,387 | +0.03(+0.04%) |
Feb 09, 2022 | 66.81 | 67.19 | 66.66 | 66.88 | 110,519 | +1.27(+1.94%) |
Feb 08, 2022 | 64.33 | 65.67 | 64.23 | 65.61 | 96,624 | +2.04(+3.21%) |
Feb 07, 2022 | 62.62 | 63.84 | 62.61 | 63.57 | 195,882 | +0.02(+0.03%) |
Feb 04, 2022 | 62.91 | 63.95 | 62.72 | 63.55 | 135,881 | +0.50(+0.80%) |
Feb 03, 2022 | 62.94 | 63.65 | 63.04 | 143,775 | -0.90(-1.41%) | |
Feb 02, 2022 | 65.06 | 65.12 | 63.67 | 63.95 | 176,617 | -0.76(-1.17%) |