Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.61 | 63.13 | 60.97 | 61.03 | 16,085 | -1.93(-3.07%) |
Apr 28, 2022 | 61.95 | 63.14 | 61.13 | 62.96 | 22,535 | +1.26(+2.05%) |
Apr 27, 2022 | 61.75 | 62.29 | 61.56 | 61.69 | 15,133 | +0.03(+0.05%) |
Apr 26, 2022 | 63.44 | 63.44 | 61.66 | 61.66 | 16,616 | -2.09(-3.28%) |
Apr 25, 2022 | 62.59 | 63.76 | 62.08 | 63.75 | 29,266 | +0.46(+0.72%) |
Apr 22, 2022 | 65.01 | 65.01 | 63.15 | 63.30 | 16,192 | -1.95(-2.99%) |
Apr 21, 2022 | 67.28 | 67.28 | 65.04 | 65.25 | 20,673 | -1.55(-2.32%) |
Apr 20, 2022 | 66.80 | 67.20 | 66.52 | 66.80 | 42,206 | +0.42(+0.63%) |
Apr 19, 2022 | 64.94 | 66.41 | 64.94 | 66.38 | 13,316 | +1.43(+2.21%) |
Apr 18, 2022 | 65.13 | 65.25 | 64.69 | 64.95 | 8,699 | -0.25(-0.38%) |
Apr 14, 2022 | 66.01 | 66.01 | 65.17 | 65.20 | 14,617 | -0.54(-0.82%) |
Apr 13, 2022 | 64.69 | 65.80 | 64.69 | 65.73 | 7,977 | +1.27(+1.98%) |
Apr 12, 2022 | 65.00 | 65.69 | 64.30 | 64.46 | 25,163 | +0.21(+0.33%) |
Apr 11, 2022 | 64.59 | 64.80 | 64.13 | 64.25 | 10,478 | -0.32(-0.49%) |
Apr 08, 2022 | 64.42 | 65.17 | 64.30 | 64.57 | 14,632 | -0.14(-0.22%) |
Apr 07, 2022 | 64.79 | 65.05 | 63.61 | 64.71 | 13,881 | +0.05(+0.08%) |
Apr 06, 2022 | 65.17 | 65.17 | 64.20 | 64.66 | 10,700 | -1.18(-1.80%) |
Apr 05, 2022 | 67.03 | 67.08 | 65.77 | 65.84 | 6,496 | -1.37(-2.04%) |
Apr 04, 2022 | 67.21 | 67.32 | 66.96 | 67.22 | 10,496 | +0.32(+0.48%) |
Apr 01, 2022 | 66.49 | 66.97 | 66.34 | 66.90 | 10,131 | +0.56(+0.84%) |
Mar 31, 2022 | 67.21 | 67.39 | 66.33 | 66.34 | 12,729 | -0.96(-1.42%) |
Mar 30, 2022 | 68.33 | 68.33 | 67.04 | 67.30 | 18,604 | -1.18(-1.73%) |
Mar 29, 2022 | 67.31 | 68.57 | 67.31 | 68.48 | 13,737 | +1.78(+2.67%) |
Mar 28, 2022 | 66.25 | 66.74 | 65.72 | 66.70 | 11,574 | +0.29(+0.43%) |
Mar 25, 2022 | 66.66 | 66.66 | 65.94 | 66.41 | 14,966 | -0.09(-0.13%) |
Mar 24, 2022 | 66.23 | 66.50 | 65.83 | 66.50 | 18,521 | +0.59(+0.89%) |
Mar 23, 2022 | 66.88 | 66.88 | 65.87 | 65.91 | 8,392 | -1.23(-1.84%) |
Mar 22, 2022 | 66.76 | 67.36 | 66.76 | 67.15 | 18,051 | +0.76(+1.14%) |
Mar 21, 2022 | 66.93 | 66.93 | 65.92 | 66.39 | 10,673 | -0.51(-0.76%) |
Mar 18, 2022 | 65.51 | 66.90 | 65.51 | 66.90 | 7,984 | +0.98(+1.49%) |
Mar 17, 2022 | 64.61 | 65.93 | 64.61 | 65.91 | 12,939 | +1.26(+1.95%) |
Mar 16, 2022 | 63.23 | 64.65 | 63.11 | 64.65 | 11,231 | +2.28(+3.65%) |
Mar 15, 2022 | 61.78 | 62.42 | 61.38 | 62.37 | 11,655 | +1.17(+1.92%) |
Mar 14, 2022 | 62.05 | 62.54 | 60.94 | 61.20 | 9,007 | -1.25(-2.01%) |
Mar 11, 2022 | 63.85 | 63.88 | 62.37 | 62.45 | 23,105 | -0.96(-1.51%) |
Mar 10, 2022 | 62.72 | 63.45 | 62.48 | 63.41 | 9,465 | -0.27(-0.42%) |
Mar 09, 2022 | 62.78 | 63.93 | 62.78 | 63.67 | 22,025 | +2.11(+3.43%) |
Mar 08, 2022 | 61.25 | 62.78 | 61.05 | 61.56 | 11,379 | +0.28(+0.45%) |
Mar 07, 2022 | 63.71 | 63.75 | 61.24 | 61.29 | 16,910 | -2.62(-4.09%) |
Mar 04, 2022 | 64.38 | 64.38 | 63.56 | 63.90 | 18,591 | -1.22(-1.88%) |
Mar 03, 2022 | 66.46 | 66.46 | 64.85 | 65.13 | 22,086 | -0.97(-1.48%) |
Mar 02, 2022 | 64.90 | 66.30 | 64.90 | 66.10 | 24,952 | +1.61(+2.50%) |
Mar 01, 2022 | 65.37 | 65.50 | 64.23 | 64.49 | 17,619 | -0.91(-1.38%) |
Feb 28, 2022 | 64.47 | 65.75 | 64.47 | 65.39 | 24,103 | +0.18(+0.27%) |
Feb 25, 2022 | 63.83 | 65.27 | 63.62 | 65.22 | 19,762 | +1.69(+2.66%) |
Feb 24, 2022 | 59.81 | 63.60 | 59.61 | 63.52 | 22,920 | +1.81(+2.93%) |
Feb 23, 2022 | 63.20 | 63.22 | 61.69 | 61.71 | 18,079 | -1.37(-2.18%) |
Feb 22, 2022 | 63.67 | 64.32 | 62.65 | 63.09 | 21,845 | -1.08(-1.69%) |
Feb 18, 2022 | 64.17 | 0 | -0.68(-1.04%) | |||
Feb 17, 2022 | 66.20 | 66.20 | 64.78 | 64.85 | 13,391 | -1.99(-2.98%) |
Feb 16, 2022 | 66.15 | 67.06 | 66.10 | 66.84 | 12,431 | +0.24(+0.36%) |
Feb 15, 2022 | 65.47 | 66.62 | 65.47 | 66.60 | 55,293 | +1.55(+2.39%) |
Feb 14, 2022 | 65.40 | 65.94 | 64.68 | 65.05 | 15,209 | -0.40(-0.61%) |
Feb 11, 2022 | 66.67 | 66.99 | 65.06 | 65.45 | 13,647 | -1.23(-1.85%) |
Feb 10, 2022 | 66.45 | 68.43 | 66.26 | 66.68 | 20,851 | -0.91(-1.34%) |
Feb 09, 2022 | 66.86 | 67.62 | 66.84 | 67.58 | 45,352 | +1.69(+2.56%) |
Feb 08, 2022 | 64.82 | 65.97 | 64.70 | 65.89 | 20,196 | +1.06(+1.63%) |
Feb 07, 2022 | 64.99 | 65.44 | 64.61 | 64.84 | 31,424 | -0.05(-0.08%) |
Feb 04, 2022 | 64.31 | 65.35 | 64.06 | 64.89 | 9,708 | +0.37(+0.57%) |
Feb 03, 2022 | 64.81 | 64.44 | 64.52 | 344,828 | -1.36(-2.07%) | |
Feb 02, 2022 | 66.27 | 66.43 | 65.23 | 65.88 | 120,298 | -0.13(-0.20%) |