Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.36 | 65.54 | 62.81 | 63.14 | 271,365 | -2.50(-3.80%) |
Apr 28, 2022 | 65.15 | 66.12 | 64.29 | 65.63 | 178,582 | +0.93(+1.44%) |
Apr 27, 2022 | 64.71 | 65.45 | 63.87 | 64.70 | 304,471 | +0.02(+0.03%) |
Apr 26, 2022 | 69.56 | 69.56 | 64.55 | 64.68 | 500,773 | -1.37(-2.07%) |
Apr 25, 2022 | 65.09 | 66.12 | 64.26 | 66.05 | 389,845 | +0.37(+0.57%) |
Apr 22, 2022 | 66.36 | 66.86 | 65.68 | 65.68 | 290,176 | -0.90(-1.36%) |
Apr 21, 2022 | 67.63 | 68.12 | 66.27 | 66.58 | 226,179 | -0.75(-1.11%) |
Apr 20, 2022 | 67.80 | 68.24 | 67.26 | 67.33 | 177,183 | -0.01(-0.01%) |
Apr 19, 2022 | 66.39 | 67.47 | 65.69 | 67.34 | 281,347 | +1.30(+1.97%) |
Apr 18, 2022 | 65.18 | 66.49 | 65.18 | 66.03 | 252,589 | +0.85(+1.30%) |
Apr 14, 2022 | 65.41 | 65.96 | 64.71 | 65.18 | 249,365 | -0.15(-0.23%) |
Apr 13, 2022 | 64.11 | 65.68 | 63.92 | 65.33 | 259,747 | +1.02(+1.59%) |
Apr 12, 2022 | 64.84 | 66.18 | 64.16 | 64.31 | 221,515 | -0.35(-0.55%) |
Apr 11, 2022 | 64.49 | 65.88 | 64.49 | 64.66 | 259,243 | +0.28(+0.43%) |
Apr 08, 2022 | 64.87 | 65.36 | 64.26 | 64.38 | 237,151 | -0.30(-0.46%) |
Apr 07, 2022 | 65.55 | 66.58 | 64.38 | 64.68 | 321,944 | -0.61(-0.94%) |
Apr 06, 2022 | 66.28 | 66.55 | 65.25 | 65.30 | 254,200 | -1.09(-1.64%) |
Apr 05, 2022 | 66.04 | 67.42 | 66.04 | 66.39 | 280,716 | +0.34(+0.52%) |
Apr 04, 2022 | 67.42 | 67.42 | 65.71 | 66.04 | 336,708 | -1.27(-1.88%) |
Apr 01, 2022 | 66.95 | 68.05 | 66.66 | 67.31 | 430,746 | +1.04(+1.57%) |
Mar 31, 2022 | 67.47 | 68.42 | 66.09 | 66.26 | 250,082 | -1.50(-2.21%) |
Mar 30, 2022 | 70.95 | 70.95 | 67.31 | 67.76 | 257,830 | -2.91(-4.11%) |
Mar 29, 2022 | 70.50 | 71.18 | 70.00 | 70.67 | 280,583 | +1.01(+1.44%) |
Mar 28, 2022 | 70.49 | 70.95 | 69.05 | 69.66 | 264,158 | -0.83(-1.18%) |
Mar 25, 2022 | 68.52 | 70.57 | 68.44 | 70.49 | 227,885 | +1.97(+2.88%) |
Mar 24, 2022 | 68.12 | 68.86 | 67.47 | 68.52 | 137,615 | +0.76(+1.13%) |
Mar 23, 2022 | 69.60 | 69.60 | 67.73 | 67.75 | 171,104 | -2.29(-3.27%) |
Mar 22, 2022 | 70.19 | 71.23 | 69.37 | 70.05 | 255,917 | +0.45(+0.64%) |
Mar 21, 2022 | 71.93 | 72.48 | 69.15 | 69.60 | 181,998 | -2.08(-2.90%) |
Mar 18, 2022 | 72.32 | 72.78 | 71.12 | 71.67 | 709,839 | -0.66(-0.91%) |
Mar 17, 2022 | 72.50 | 72.76 | 71.79 | 72.34 | 163,131 | -0.94(-1.28%) |
Mar 16, 2022 | 72.56 | 73.43 | 72.00 | 73.28 | 232,337 | +1.53(+2.13%) |
Mar 15, 2022 | 72.57 | 72.97 | 70.89 | 71.75 | 189,020 | -0.40(-0.55%) |
Mar 14, 2022 | 72.18 | 73.51 | 71.71 | 72.15 | 234,774 | +0.82(+1.15%) |
Mar 11, 2022 | 70.56 | 71.47 | 70.47 | 71.33 | 164,263 | +1.45(+2.08%) |
Mar 10, 2022 | 69.33 | 70.78 | 69.33 | 69.88 | 139,477 | -0.23(-0.33%) |
Mar 09, 2022 | 70.09 | 70.97 | 69.88 | 70.11 | 168,077 | +1.40(+2.03%) |
Mar 08, 2022 | 68.98 | 70.54 | 68.66 | 68.71 | 303,931 | +0.37(+0.55%) |
Mar 07, 2022 | 70.15 | 71.07 | 68.34 | 68.34 | 286,918 | -2.06(-2.92%) |
Mar 04, 2022 | 70.64 | 70.64 | 69.23 | 70.40 | 155,931 | -1.45(-2.02%) |
Mar 03, 2022 | 71.70 | 71.94 | 70.71 | 71.85 | 137,308 | +0.43(+0.60%) |
Mar 02, 2022 | 68.82 | 71.86 | 68.82 | 71.42 | 178,578 | +3.19(+4.68%) |
Mar 01, 2022 | 71.25 | 71.25 | 67.64 | 68.23 | 314,800 | -3.61(-5.03%) |
Feb 28, 2022 | 70.31 | 72.03 | 70.31 | 71.84 | 219,789 | +0.34(+0.48%) |
Feb 25, 2022 | 69.27 | 71.67 | 70.04 | 71.50 | 186,787 | +2.64(+3.84%) |
Feb 24, 2022 | 68.04 | 68.98 | 66.65 | 68.85 | 202,342 | -0.96(-1.37%) |
Feb 23, 2022 | 71.18 | 71.40 | 69.65 | 69.81 | 168,505 | -0.85(-1.20%) |
Feb 22, 2022 | 70.54 | 71.29 | 70.18 | 70.66 | 125,569 | -0.16(-0.22%) |
Feb 18, 2022 | 70.82 | 0 | +0.53(+0.76%) | |||
Feb 17, 2022 | 71.12 | 71.82 | 69.92 | 70.29 | 127,191 | -1.47(-2.05%) |
Feb 16, 2022 | 71.51 | 72.28 | 71.14 | 71.76 | 124,408 | -0.15(-0.21%) |
Feb 15, 2022 | 71.53 | 72.21 | 71.01 | 71.91 | 136,543 | +1.01(+1.42%) |
Feb 14, 2022 | 71.79 | 72.03 | 70.05 | 70.90 | 149,065 | -0.41(-0.57%) |
Feb 11, 2022 | 71.27 | 73.27 | 70.78 | 71.31 | 118,589 | -0.32(-0.44%) |
Feb 10, 2022 | 72.24 | 72.98 | 71.15 | 71.63 | 175,555 | -0.67(-0.93%) |
Feb 09, 2022 | 73.24 | 73.48 | 72.02 | 72.30 | 241,738 | -0.73(-0.99%) |
Feb 08, 2022 | 72.00 | 73.29 | 72.00 | 73.02 | 134,044 | +1.38(+1.93%) |
Feb 07, 2022 | 71.62 | 72.10 | 70.71 | 71.64 | 185,600 | +0.14(+0.19%) |
Feb 04, 2022 | 71.31 | 72.10 | 70.77 | 71.50 | 199,550 | +0.50(+0.70%) |
Feb 03, 2022 | 71.23 | 70.80 | 71.00 | 147,046 | -0.38(-0.53%) | |
Feb 02, 2022 | 71.21 | 71.64 | 70.43 | 71.38 | 238,177 | +0.22(+0.31%) |