Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.32 | 59.30 | 57.00 | 57.15 | 1,046,287 | -0.14(-0.24%) |
Apr 28, 2022 | 56.59 | 57.94 | 56.02 | 57.29 | 1,424,690 | +1.24(+2.22%) |
Apr 27, 2022 | 56.41 | 57.67 | 56.02 | 56.04 | 713,121 | -0.06(-0.11%) |
Apr 26, 2022 | 58.00 | 58.00 | 56.10 | 56.10 | 574,065 | -2.56(-4.37%) |
Apr 25, 2022 | 58.27 | 58.83 | 57.04 | 58.67 | 604,460 | -0.02(-0.03%) |
Apr 22, 2022 | 60.23 | 60.23 | 58.66 | 58.69 | 560,431 | -1.83(-3.02%) |
Apr 21, 2022 | 62.84 | 63.27 | 60.21 | 60.52 | 692,337 | -1.55(-2.50%) |
Apr 20, 2022 | 61.51 | 62.66 | 61.25 | 62.07 | 434,647 | +0.56(+0.91%) |
Apr 19, 2022 | 60.20 | 61.80 | 60.18 | 61.51 | 626,210 | +1.32(+2.20%) |
Apr 18, 2022 | 61.79 | 61.79 | 59.70 | 60.19 | 430,866 | -1.58(-2.56%) |
Apr 14, 2022 | 62.78 | 63.32 | 60.53 | 61.77 | 718,862 | -0.77(-1.22%) |
Apr 13, 2022 | 61.01 | 62.82 | 61.01 | 62.54 | 549,852 | +1.01(+1.65%) |
Apr 12, 2022 | 63.44 | 64.30 | 61.18 | 61.52 | 811,790 | -1.62(-2.57%) |
Apr 11, 2022 | 64.17 | 64.25 | 62.99 | 63.14 | 597,093 | -1.46(-2.26%) |
Apr 08, 2022 | 64.79 | 65.56 | 63.35 | 64.60 | 798,709 | -0.36(-0.55%) |
Apr 07, 2022 | 62.20 | 65.40 | 61.69 | 64.96 | 1,011,427 | +3.03(+4.90%) |
Apr 06, 2022 | 62.15 | 62.60 | 60.48 | 61.93 | 893,011 | -1.15(-1.83%) |
Apr 05, 2022 | 64.63 | 64.63 | 62.65 | 63.08 | 953,015 | -1.50(-2.32%) |
Apr 04, 2022 | 64.31 | 65.46 | 63.53 | 64.58 | 630,340 | -0.02(-0.03%) |
Apr 01, 2022 | 64.47 | 65.13 | 63.22 | 64.60 | 874,369 | +0.69(+1.07%) |
Mar 31, 2022 | 67.51 | 67.58 | 63.87 | 63.92 | 635,324 | -3.35(-4.98%) |
Mar 30, 2022 | 67.41 | 68.26 | 66.62 | 67.27 | 954,576 | -0.51(-0.75%) |
Mar 29, 2022 | 65.85 | 67.99 | 65.85 | 67.77 | 558,585 | +2.89(+4.46%) |
Mar 28, 2022 | 64.91 | 65.60 | 63.81 | 64.88 | 632,970 | -0.10(-0.15%) |
Mar 25, 2022 | 65.84 | 66.53 | 64.16 | 64.98 | 346,711 | -0.45(-0.68%) |
Mar 24, 2022 | 64.69 | 67.50 | 63.57 | 65.43 | 586,735 | +1.14(+1.78%) |
Mar 23, 2022 | 66.67 | 66.84 | 64.21 | 64.29 | 593,098 | -3.16(-4.69%) |
Mar 22, 2022 | 67.18 | 67.95 | 67.01 | 67.45 | 438,228 | +0.29(+0.43%) |
Mar 21, 2022 | 67.68 | 68.21 | 66.66 | 67.16 | 905,776 | -1.07(-1.57%) |
Mar 18, 2022 | 66.77 | 68.45 | 65.89 | 68.23 | 817,759 | +1.24(+1.85%) |
Mar 17, 2022 | 65.53 | 67.44 | 64.93 | 66.99 | 694,103 | +1.09(+1.66%) |
Mar 16, 2022 | 63.50 | 65.93 | 63.21 | 65.90 | 830,168 | +3.44(+5.51%) |
Mar 15, 2022 | 62.03 | 63.57 | 61.53 | 62.46 | 986,313 | +1.10(+1.80%) |
Mar 14, 2022 | 63.36 | 64.71 | 61.05 | 61.35 | 1,490,950 | -1.36(-2.17%) |
Mar 11, 2022 | 66.60 | 68.23 | 62.61 | 62.72 | 902,519 | -3.24(-4.91%) |
Mar 10, 2022 | 64.81 | 66.28 | 65.96 | 874,110 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.49 | 66.51 | 63.96 | 66.00 | 650,666 | +3.27(+5.21%) |
Mar 08, 2022 | 62.57 | 65.91 | 61.85 | 62.73 | 1,427,039 | -0.32(-0.50%) |
Mar 07, 2022 | 67.65 | 67.95 | 62.88 | 63.04 | 1,865,426 | -4.42(-6.56%) |
Mar 04, 2022 | 70.00 | 70.52 | 66.75 | 67.47 | 836,759 | -3.25(-4.60%) |
Mar 03, 2022 | 70.01 | 71.17 | 69.00 | 70.72 | 605,906 | +1.03(+1.48%) |
Mar 02, 2022 | 69.09 | 70.03 | 68.44 | 69.68 | 712,876 | +0.44(+0.63%) |
Mar 01, 2022 | 69.75 | 70.88 | 68.58 | 69.25 | 841,339 | -0.71(-1.01%) |
Feb 28, 2022 | 70.40 | 71.19 | 68.87 | 69.95 | 1,181,108 | -0.76(-1.07%) |
Feb 25, 2022 | 69.03 | 70.82 | 69.56 | 70.71 | 545,032 | +1.57(+2.27%) |
Feb 24, 2022 | 65.55 | 69.31 | 65.09 | 69.14 | 737,447 | +2.12(+3.16%) |
Feb 23, 2022 | 68.31 | 69.54 | 66.74 | 67.02 | 718,292 | -1.10(-1.62%) |
Feb 22, 2022 | 68.12 | 68.81 | 67.32 | 68.12 | 961,326 | -0.26(-0.38%) |
Feb 18, 2022 | 68.38 | 0 | +0.75(+1.12%) | |||
Feb 17, 2022 | 67.98 | 68.52 | 66.95 | 67.63 | 942,368 | -0.82(-1.20%) |
Feb 16, 2022 | 65.94 | 68.56 | 65.44 | 68.45 | 1,035,469 | +2.03(+3.05%) |
Feb 15, 2022 | 67.01 | 67.30 | 65.70 | 66.43 | 709,962 | +0.65(+0.98%) |
Feb 14, 2022 | 68.10 | 68.25 | 65.51 | 65.78 | 1,090,202 | -2.31(-3.40%) |
Feb 11, 2022 | 72.52 | 74.44 | 67.42 | 68.09 | 1,532,628 | -3.17(-4.45%) |
Feb 10, 2022 | 70.45 | 72.61 | 70.21 | 71.26 | 1,138,268 | -0.63(-0.87%) |
Feb 09, 2022 | 69.80 | 71.99 | 69.80 | 71.89 | 1,061,389 | +3.22(+4.69%) |
Feb 08, 2022 | 66.50 | 68.93 | 65.87 | 68.67 | 917,972 | +1.68(+2.51%) |
Feb 07, 2022 | 66.83 | 68.08 | 65.78 | 66.99 | 834,054 | -0.25(-0.37%) |
Feb 04, 2022 | 66.52 | 67.85 | 66.23 | 67.24 | 591,057 | +0.57(+0.85%) |
Feb 03, 2022 | 66.30 | 67.88 | 66.67 | 567,526 | -0.78(-1.16%) | |
Feb 02, 2022 | 67.05 | 67.92 | 66.28 | 67.46 | 469,297 | +0.69(+1.03%) |