Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.69 | 66.40 | 64.05 | 64.17 | 574,789 | -0.52(-0.80%) |
Apr 28, 2022 | 64.71 | 65.46 | 62.86 | 64.69 | 446,450 | +0.59(+0.92%) |
Apr 27, 2022 | 63.99 | 66.10 | 63.75 | 64.10 | 866,331 | +1.80(+2.89%) |
Apr 26, 2022 | 63.42 | 64.02 | 62.26 | 62.30 | 797,978 | -1.61(-2.52%) |
Apr 25, 2022 | 62.94 | 64.03 | 62.29 | 63.91 | 2,165,559 | -0.53(-0.82%) |
Apr 22, 2022 | 65.27 | 66.69 | 63.94 | 64.44 | 1,949,965 | -0.51(-0.78%) |
Apr 21, 2022 | 70.57 | 70.83 | 64.76 | 64.95 | 2,555,567 | -4.82(-6.90%) |
Apr 20, 2022 | 73.04 | 73.44 | 69.68 | 69.76 | 1,178,526 | -3.43(-4.68%) |
Apr 19, 2022 | 71.47 | 73.39 | 70.84 | 73.19 | 768,950 | +1.60(+2.23%) |
Apr 18, 2022 | 71.43 | 72.25 | 71.10 | 71.59 | 1,036,288 | -0.38(-0.53%) |
Apr 14, 2022 | 73.03 | 73.87 | 71.94 | 71.97 | 868,435 | -0.96(-1.32%) |
Apr 13, 2022 | 71.43 | 73.10 | 71.08 | 72.93 | 609,804 | +1.29(+1.80%) |
Apr 12, 2022 | 73.11 | 73.67 | 71.52 | 71.64 | 851,956 | -0.51(-0.71%) |
Apr 11, 2022 | 71.77 | 73.36 | 71.25 | 72.15 | 1,158,537 | -0.49(-0.67%) |
Apr 08, 2022 | 74.94 | 75.16 | 72.55 | 72.64 | 779,230 | -1.84(-2.47%) |
Apr 07, 2022 | 74.66 | 75.90 | 73.01 | 74.48 | 813,137 | -0.79(-1.05%) |
Apr 06, 2022 | 75.99 | 76.93 | 74.28 | 75.27 | 1,181,971 | -2.01(-2.60%) |
Apr 05, 2022 | 79.80 | 80.44 | 76.97 | 77.28 | 2,129,738 | -2.06(-2.59%) |
Apr 04, 2022 | 77.40 | 79.64 | 77.07 | 79.34 | 1,392,495 | +3.20(+4.20%) |
Apr 01, 2022 | 75.93 | 77.63 | 75.56 | 76.14 | 669,722 | +0.75(+0.99%) |
Mar 31, 2022 | 75.92 | 76.42 | 75.00 | 75.39 | 699,691 | -0.32(-0.42%) |
Mar 30, 2022 | 77.33 | 78.08 | 75.41 | 75.71 | 721,355 | -1.28(-1.66%) |
Mar 29, 2022 | 75.92 | 77.32 | 74.88 | 76.99 | 678,313 | +1.09(+1.43%) |
Mar 28, 2022 | 75.05 | 76.52 | 73.81 | 75.90 | 1,691,368 | +0.61(+0.81%) |
Mar 25, 2022 | 76.93 | 77.17 | 73.75 | 75.29 | 850,727 | -1.89(-2.45%) |
Mar 24, 2022 | 76.43 | 77.26 | 74.94 | 77.18 | 555,550 | +1.06(+1.39%) |
Mar 23, 2022 | 75.23 | 77.91 | 75.14 | 76.12 | 668,204 | -0.56(-0.73%) |
Mar 22, 2022 | 75.45 | 77.70 | 75.32 | 76.68 | 696,134 | +1.17(+1.55%) |
Mar 21, 2022 | 76.16 | 76.48 | 74.09 | 75.51 | 888,748 | -0.46(-0.60%) |
Mar 18, 2022 | 74.24 | 76.37 | 74.12 | 75.97 | 1,503,422 | +0.86(+1.14%) |
Mar 17, 2022 | 73.63 | 75.54 | 73.63 | 75.11 | 1,019,534 | -0.43(-0.57%) |
Mar 16, 2022 | 72.90 | 75.58 | 72.24 | 75.54 | 1,107,487 | +4.28(+6.00%) |
Mar 15, 2022 | 68.25 | 71.39 | 67.01 | 71.26 | 890,302 | +2.23(+3.23%) |
Mar 14, 2022 | 72.93 | 72.93 | 68.11 | 69.04 | 1,260,941 | -4.53(-6.15%) |
Mar 11, 2022 | 76.37 | 77.74 | 73.33 | 73.56 | 1,006,822 | -1.37(-1.83%) |
Mar 10, 2022 | 76.83 | 73.03 | 74.93 | 1,251,962 | -1.82(-2.37%) | |
Mar 09, 2022 | 76.72 | 77.58 | 74.05 | 76.75 | 2,424,064 | +0.31(+0.41%) |
Mar 08, 2022 | 72.63 | 77.66 | 71.99 | 76.44 | 5,130,688 | +6.51(+9.32%) |
Mar 07, 2022 | 70.73 | 71.72 | 69.76 | 69.92 | 2,925,747 | +2.03(+2.99%) |
Mar 04, 2022 | 68.05 | 69.27 | 66.72 | 67.90 | 2,288,986 | -0.37(-0.54%) |
Mar 03, 2022 | 70.51 | 70.73 | 67.68 | 68.27 | 1,703,460 | -2.02(-2.87%) |
Mar 02, 2022 | 71.57 | 72.43 | 69.02 | 70.28 | 1,253,575 | -2.49(-3.42%) |
Mar 01, 2022 | 71.63 | 73.55 | 70.98 | 72.77 | 3,630,875 | +1.37(+1.92%) |
Feb 28, 2022 | 68.56 | 72.16 | 68.47 | 71.40 | 3,014,159 | +5.05(+7.60%) |
Feb 25, 2022 | 64.92 | 66.39 | 64.92 | 66.36 | 1,042,890 | +1.62(+2.50%) |
Feb 24, 2022 | 56.03 | 65.05 | 56.03 | 64.74 | 1,874,031 | +5.14(+8.62%) |
Feb 23, 2022 | 61.17 | 61.63 | 59.31 | 59.60 | 642,509 | -0.49(-0.81%) |
Feb 22, 2022 | 61.01 | 61.77 | 59.72 | 60.09 | 801,519 | -2.33(-3.73%) |
Feb 18, 2022 | 62.42 | 0 | -1.48(-2.31%) | |||
Feb 17, 2022 | 64.69 | 65.81 | 63.76 | 63.90 | 507,260 | -1.70(-2.59%) |
Feb 16, 2022 | 64.53 | 65.85 | 63.64 | 65.60 | 739,448 | +0.11(+0.17%) |
Feb 15, 2022 | 63.47 | 65.53 | 63.39 | 65.49 | 460,166 | +3.82(+6.19%) |
Feb 14, 2022 | 62.04 | 63.26 | 61.21 | 61.67 | 441,790 | -0.85(-1.36%) |
Feb 11, 2022 | 64.76 | 65.57 | 62.06 | 62.52 | 968,242 | -2.47(-3.80%) |
Feb 10, 2022 | 64.48 | 67.47 | 64.48 | 64.99 | 769,571 | -1.78(-2.66%) |
Feb 09, 2022 | 67.80 | 68.25 | 65.62 | 66.77 | 1,262,657 | +3.03(+4.75%) |
Feb 08, 2022 | 62.41 | 63.87 | 62.18 | 63.74 | 666,009 | +0.91(+1.45%) |
Feb 07, 2022 | 63.34 | 64.33 | 62.56 | 62.83 | 422,065 | -0.52(-0.82%) |
Feb 04, 2022 | 61.41 | 63.82 | 61.28 | 63.35 | 779,548 | +1.97(+3.21%) |
Feb 03, 2022 | 62.44 | 60.87 | 61.38 | 1,267,862 | -2.56(-4.00%) | |
Feb 02, 2022 | 66.00 | 66.25 | 63.77 | 63.94 | 1,085,640 | -1.21(-1.86%) |