Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.49 | 68.35 | 65.99 | 66.13 | 900,899 | -1.00(-1.49%) |
Apr 28, 2022 | 65.69 | 67.99 | 65.14 | 67.14 | 1,072,038 | +2.56(+3.97%) |
Apr 27, 2022 | 66.13 | 66.13 | 61.94 | 64.57 | 1,236,786 | +0.27(+0.43%) |
Apr 26, 2022 | 65.07 | 66.06 | 63.96 | 64.30 | 1,406,036 | -1.50(-2.29%) |
Apr 25, 2022 | 63.39 | 66.14 | 62.85 | 65.80 | 1,037,755 | +1.98(+3.10%) |
Apr 22, 2022 | 64.12 | 64.81 | 63.30 | 63.82 | 714,186 | -0.53(-0.82%) |
Apr 21, 2022 | 64.72 | 65.04 | 63.58 | 64.35 | 603,069 | +0.36(+0.56%) |
Apr 20, 2022 | 63.37 | 64.73 | 63.16 | 63.99 | 698,037 | +1.19(+1.90%) |
Apr 19, 2022 | 61.28 | 63.00 | 61.28 | 62.80 | 725,088 | +1.87(+3.07%) |
Apr 18, 2022 | 60.32 | 61.41 | 59.89 | 60.93 | 929,631 | +0.36(+0.59%) |
Apr 14, 2022 | 61.28 | 61.84 | 60.19 | 60.57 | 638,798 | -0.79(-1.30%) |
Apr 13, 2022 | 59.99 | 61.59 | 59.89 | 61.36 | 788,980 | +1.74(+2.92%) |
Apr 12, 2022 | 60.12 | 61.43 | 59.09 | 59.62 | 899,864 | +0.03(+0.05%) |
Apr 11, 2022 | 59.60 | 61.61 | 59.42 | 59.60 | 932,126 | -0.11(-0.19%) |
Apr 08, 2022 | 59.79 | 61.12 | 58.38 | 59.71 | 1,443,642 | -0.77(-1.27%) |
Apr 07, 2022 | 61.99 | 62.28 | 59.80 | 60.47 | 1,184,819 | -1.44(-2.32%) |
Apr 06, 2022 | 63.06 | 63.48 | 60.71 | 61.91 | 1,428,913 | -2.16(-3.37%) |
Apr 05, 2022 | 67.40 | 68.26 | 63.77 | 64.07 | 1,742,644 | -4.76(-6.91%) |
Apr 04, 2022 | 70.01 | 70.52 | 68.50 | 68.83 | 1,122,285 | -1.17(-1.68%) |
Apr 01, 2022 | 75.01 | 75.41 | 68.44 | 70.00 | 1,836,709 | -5.05(-6.73%) |
Mar 31, 2022 | 76.76 | 77.23 | 74.10 | 75.05 | 706,412 | -1.99(-2.58%) |
Mar 30, 2022 | 77.05 | 77.90 | 76.43 | 77.04 | 425,263 | -0.53(-0.68%) |
Mar 29, 2022 | 77.38 | 78.18 | 76.60 | 77.57 | 398,360 | +0.55(+0.71%) |
Mar 28, 2022 | 76.45 | 77.14 | 75.89 | 77.02 | 340,768 | +0.59(+0.77%) |
Mar 25, 2022 | 77.06 | 77.58 | 75.89 | 76.44 | 417,340 | -0.91(-1.17%) |
Mar 24, 2022 | 77.39 | 77.80 | 76.78 | 77.34 | 324,135 | +0.29(+0.38%) |
Mar 23, 2022 | 77.96 | 79.03 | 76.98 | 77.05 | 420,844 | -2.48(-3.12%) |
Mar 22, 2022 | 80.12 | 81.10 | 78.85 | 79.53 | 610,229 | -0.26(-0.33%) |
Mar 21, 2022 | 79.52 | 80.33 | 79.09 | 79.79 | 526,637 | +0.08(+0.09%) |
Mar 18, 2022 | 78.70 | 80.02 | 77.71 | 79.72 | 1,060,384 | +0.46(+0.58%) |
Mar 17, 2022 | 76.91 | 79.26 | 76.59 | 79.26 | 551,504 | +1.50(+1.93%) |
Mar 16, 2022 | 74.65 | 77.83 | 74.65 | 77.75 | 507,562 | +3.40(+4.57%) |
Mar 15, 2022 | 73.65 | 75.20 | 73.62 | 74.35 | 306,955 | +1.05(+1.43%) |
Mar 14, 2022 | 75.22 | 75.29 | 72.59 | 73.30 | 706,473 | -1.62(-2.16%) |
Mar 11, 2022 | 75.52 | 76.10 | 74.76 | 74.92 | 398,981 | +0.22(+0.29%) |
Mar 10, 2022 | 73.92 | 74.70 | 424,206 | -0.61(-0.82%) | ||
Mar 09, 2022 | 73.82 | 75.95 | 73.36 | 75.32 | 519,005 | +3.17(+4.39%) |
Mar 08, 2022 | 72.99 | 73.90 | 71.03 | 72.15 | 519,487 | -0.44(-0.61%) |
Mar 07, 2022 | 74.76 | 74.98 | 72.38 | 72.59 | 695,301 | -2.18(-2.91%) |
Mar 04, 2022 | 75.39 | 75.70 | 74.05 | 74.77 | 545,280 | -1.25(-1.64%) |
Mar 03, 2022 | 77.00 | 77.46 | 75.72 | 76.02 | 459,242 | -0.30(-0.40%) |
Mar 02, 2022 | 74.26 | 77.12 | 74.26 | 76.32 | 735,066 | +2.82(+3.84%) |
Mar 01, 2022 | 74.52 | 75.33 | 72.43 | 73.50 | 762,342 | -1.09(-1.46%) |
Feb 28, 2022 | 72.10 | 75.27 | 72.10 | 74.59 | 556,320 | +1.19(+1.62%) |
Feb 25, 2022 | 71.67 | 74.60 | 72.85 | 73.40 | 692,926 | +1.88(+2.63%) |
Feb 24, 2022 | 67.48 | 71.77 | 67.17 | 71.52 | 691,050 | +1.57(+2.25%) |
Feb 23, 2022 | 72.29 | 72.99 | 69.58 | 69.95 | 772,732 | -2.27(-3.14%) |
Feb 22, 2022 | 73.80 | 74.76 | 72.13 | 72.22 | 721,110 | -2.22(-2.99%) |
Feb 18, 2022 | 74.44 | 0 | +0.60(+0.81%) | |||
Feb 17, 2022 | 75.61 | 75.61 | 73.39 | 73.84 | 1,021,649 | -1.93(-2.54%) |
Feb 16, 2022 | 75.41 | 77.93 | 74.36 | 75.77 | 1,401,032 | +3.88(+5.40%) |
Feb 15, 2022 | 70.76 | 72.75 | 70.76 | 71.89 | 1,074,539 | +1.47(+2.09%) |
Feb 14, 2022 | 69.71 | 71.49 | 69.71 | 70.42 | 819,964 | +1.31(+1.89%) |
Feb 11, 2022 | 69.47 | 70.56 | 68.42 | 69.11 | 629,243 | -0.34(-0.49%) |
Feb 10, 2022 | 69.40 | 71.06 | 69.14 | 69.45 | 890,185 | -1.18(-1.68%) |
Feb 09, 2022 | 69.19 | 70.67 | 68.97 | 70.63 | 724,188 | +2.53(+3.71%) |
Feb 08, 2022 | 66.96 | 68.46 | 66.83 | 68.11 | 1,097,877 | +1.48(+2.23%) |
Feb 07, 2022 | 67.71 | 67.82 | 66.24 | 66.62 | 426,436 | -0.76(-1.13%) |
Feb 04, 2022 | 68.04 | 68.55 | 66.49 | 67.38 | 371,569 | -0.67(-0.98%) |
Feb 03, 2022 | 69.55 | 68.04 | 68.05 | 427,638 | -1.60(-2.29%) | |
Feb 02, 2022 | 70.02 | 70.10 | 68.33 | 69.65 | 524,105 | +0.07(+0.09%) |