Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.60 | 73.60 | 70.45 | 70.45 | 4,566 | -4.50(-6.00%) |
Apr 28, 2022 | 73.40 | 74.95 | 73.40 | 74.95 | 1,679 | +1.32(+1.79%) |
Apr 27, 2022 | 75.00 | 75.25 | 73.64 | 73.64 | 1,344 | -0.69(-0.93%) |
Apr 26, 2022 | 76.44 | 76.44 | 74.31 | 74.32 | 1,401 | -1.18(-1.57%) |
Apr 25, 2022 | 76.20 | 76.20 | 73.79 | 75.51 | 14,072 | -1.36(-1.77%) |
Apr 22, 2022 | 78.06 | 78.93 | 76.84 | 76.87 | 4,442 | -2.73(-3.43%) |
Apr 21, 2022 | 80.79 | 81.52 | 79.60 | 79.60 | 1,489 | -2.45(-2.98%) |
Apr 20, 2022 | 82.01 | 82.58 | 81.81 | 82.05 | 7,045 | +1.41(+1.75%) |
Apr 19, 2022 | 78.92 | 80.67 | 78.92 | 80.64 | 4,618 | +1.13(+1.42%) |
Apr 18, 2022 | 80.26 | 80.46 | 78.88 | 79.51 | 2,890 | -0.91(-1.13%) |
Apr 14, 2022 | 81.18 | 81.18 | 80.19 | 80.42 | 2,558 | +0.03(+0.04%) |
Apr 13, 2022 | 80.67 | 80.67 | 80.39 | 80.39 | 1,637 | -0.27(-0.34%) |
Apr 12, 2022 | 78.92 | 80.72 | 78.92 | 80.66 | 1,549 | +0.79(+0.99%) |
Apr 11, 2022 | 82.36 | 82.36 | 79.86 | 79.87 | 5,183 | -2.38(-2.89%) |
Apr 08, 2022 | 82.49 | 82.69 | 81.80 | 82.25 | 1,491 | +0.40(+0.48%) |
Apr 07, 2022 | 81.98 | 81.98 | 80.51 | 81.85 | 3,074 | -0.12(-0.15%) |
Apr 06, 2022 | 78.99 | 81.98 | 78.99 | 81.98 | 2,964 | +2.99(+3.78%) |
Apr 05, 2022 | 78.10 | 80.55 | 78.10 | 78.99 | 3,815 | +0.89(+1.14%) |
Apr 04, 2022 | 79.74 | 79.74 | 76.81 | 78.10 | 4,375 | -1.30(-1.64%) |
Apr 01, 2022 | 75.81 | 79.40 | 75.81 | 79.40 | 4,260 | +1.97(+2.55%) |
Mar 31, 2022 | 77.48 | 78.45 | 77.43 | 77.43 | 4,293 | +0.09(+0.12%) |
Mar 30, 2022 | 76.95 | 77.34 | 76.95 | 77.34 | 1,491 | +1.20(+1.58%) |
Mar 29, 2022 | 75.24 | 76.14 | 74.98 | 76.14 | 1,176 | +1.46(+1.95%) |
Mar 28, 2022 | 74.10 | 74.68 | 74.04 | 74.68 | 9,479 | +0.81(+1.10%) |
Mar 25, 2022 | 72.34 | 73.96 | 72.34 | 73.87 | 6,399 | +2.15(+3.00%) |
Mar 24, 2022 | 71.26 | 71.72 | 71.26 | 71.72 | 5,550 | +1.32(+1.87%) |
Mar 23, 2022 | 70.33 | 70.40 | 70.08 | 70.40 | 5,396 | +0.31(+0.44%) |
Mar 22, 2022 | 70.26 | 70.26 | 70.09 | 70.09 | 213 | +0.09(+0.12%) |
Mar 21, 2022 | 69.22 | 70.10 | 68.47 | 70.01 | 5,133 | +0.76(+1.10%) |
Mar 18, 2022 | 69.40 | 69.47 | 69.25 | 69.25 | 1,429 | -1.01(-1.44%) |
Mar 17, 2022 | 70.95 | 71.18 | 70.26 | 70.26 | 546 | +0.52(+0.75%) |
Mar 16, 2022 | 69.14 | 69.74 | 69.14 | 69.74 | 958 | -0.30(-0.42%) |
Mar 15, 2022 | 69.30 | 70.17 | 69.30 | 70.04 | 2,074 | +1.65(+2.42%) |
Mar 14, 2022 | 68.38 | 68.38 | 68.38 | 68.38 | 303 | -0.10(-0.15%) |
Mar 11, 2022 | 68.68 | 68.69 | 68.49 | 68.49 | 1,059 | -0.56(-0.82%) |
Mar 10, 2022 | 68.99 | 69.05 | 68.99 | 69.05 | 334 | +1.08(+1.59%) |
Mar 09, 2022 | 68.93 | 69.08 | 67.97 | 67.97 | 2,420 | -1.22(-1.76%) |
Mar 08, 2022 | 70.32 | 71.04 | 69.19 | 69.19 | 3,412 | -1.87(-2.63%) |
Mar 07, 2022 | 68.74 | 71.16 | 68.74 | 71.06 | 94,257 | +1.62(+2.33%) |
Mar 04, 2022 | 68.14 | 69.44 | 68.13 | 69.44 | 2,683 | +2.78(+4.16%) |
Mar 03, 2022 | 66.00 | 66.73 | 66.00 | 66.66 | 1,179 | +2.11(+3.27%) |
Mar 02, 2022 | 63.35 | 64.60 | 63.35 | 64.55 | 3,107 | +1.68(+2.68%) |
Mar 01, 2022 | 64.26 | 64.26 | 62.16 | 62.87 | 915 | -1.39(-2.16%) |
Feb 28, 2022 | 64.21 | 64.25 | 63.34 | 64.25 | 600 | +0.69(+1.08%) |
Feb 25, 2022 | 61.18 | 63.57 | 62.51 | 63.57 | 4,366 | +3.69(+6.15%) |
Feb 24, 2022 | 57.76 | 59.91 | 56.99 | 59.88 | 5,532 | +1.12(+1.91%) |
Feb 23, 2022 | 59.85 | 60.27 | 58.76 | 58.76 | 12,303 | -1.99(-3.28%) |
Feb 22, 2022 | 61.01 | 61.36 | 60.65 | 60.76 | 31,291 | -0.25(-0.40%) |
Feb 18, 2022 | 61.00 | 0 | -0.29(-0.47%) | |||
Feb 17, 2022 | 60.71 | 61.52 | 60.64 | 61.29 | 4,245 | +0.04(+0.07%) |
Feb 16, 2022 | 60.67 | 61.25 | 60.67 | 61.25 | 1,170 | +0.41(+0.67%) |
Feb 15, 2022 | 61.55 | 61.55 | 60.43 | 60.84 | 2,429 | -0.71(-1.15%) |
Feb 14, 2022 | 61.62 | 61.62 | 60.50 | 61.55 | 1,628 | -1.08(-1.73%) |
Feb 11, 2022 | 62.59 | 63.39 | 62.59 | 62.64 | 2,021 | +0.10(+0.16%) |
Feb 10, 2022 | 63.58 | 63.58 | 62.37 | 62.54 | 9,516 | -3.27(-4.96%) |
Feb 09, 2022 | 65.72 | 65.94 | 65.72 | 65.80 | 4,099 | +0.55(+0.85%) |
Feb 08, 2022 | 64.94 | 65.44 | 64.92 | 65.25 | 2,367 | +0.26(+0.40%) |
Feb 07, 2022 | 65.32 | 65.32 | 64.63 | 64.99 | 3,283 | -0.54(-0.82%) |
Feb 04, 2022 | 63.99 | 66.19 | 63.99 | 65.53 | 2,589 | -0.93(-1.39%) |
Feb 03, 2022 | 66.83 | 66.22 | 66.45 | 1,615 | -0.52(-0.77%) | |
Feb 02, 2022 | 65.88 | 67.10 | 65.88 | 66.97 | 2,129 | +1.63(+2.49%) |