Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.93 | 60.93 | 59.26 | 59.74 | 2,190 | -1.90(-3.08%) |
Apr 28, 2022 | 59.73 | 61.98 | 59.01 | 61.64 | 7,092 | +3.50(+6.01%) |
Apr 27, 2022 | 58.16 | 59.16 | 58.15 | 58.15 | 4,814 | -0.43(-0.74%) |
Apr 26, 2022 | 59.95 | 59.95 | 58.58 | 58.58 | 9,338 | -2.47(-4.05%) |
Apr 25, 2022 | 59.34 | 61.05 | 59.34 | 61.05 | 5,773 | +1.25(+2.09%) |
Apr 22, 2022 | 61.30 | 61.43 | 59.80 | 59.80 | 21,475 | -1.99(-3.22%) |
Apr 21, 2022 | 64.32 | 64.32 | 61.29 | 61.79 | 24,196 | -1.53(-2.41%) |
Apr 20, 2022 | 64.67 | 64.67 | 63.01 | 63.31 | 3,755 | -0.06(-0.10%) |
Apr 19, 2022 | 61.53 | 63.38 | 61.53 | 63.38 | 5,167 | +1.69(+2.74%) |
Apr 18, 2022 | 60.82 | 62.28 | 60.82 | 61.69 | 3,617 | +0.85(+1.39%) |
Apr 14, 2022 | 62.65 | 62.65 | 60.84 | 60.84 | 9,602 | -1.73(-2.76%) |
Apr 13, 2022 | 61.79 | 62.82 | 61.79 | 62.57 | 4,434 | +1.13(+1.84%) |
Apr 12, 2022 | 62.22 | 62.43 | 61.10 | 61.44 | 10,371 | +0.14(+0.23%) |
Apr 11, 2022 | 61.29 | 61.89 | 60.74 | 61.30 | 26,931 | -1.11(-1.77%) |
Apr 08, 2022 | 62.95 | 63.25 | 62.40 | 62.40 | 6,595 | -1.32(-2.07%) |
Apr 07, 2022 | 63.70 | 64.02 | 62.80 | 63.72 | 3,929 | -0.22(-0.35%) |
Apr 06, 2022 | 64.68 | 64.68 | 63.21 | 63.94 | 75,193 | -1.37(-2.10%) |
Apr 05, 2022 | 67.44 | 67.44 | 65.28 | 65.31 | 18,108 | -3.40(-4.95%) |
Apr 04, 2022 | 68.24 | 68.80 | 68.21 | 68.71 | 3,623 | +0.98(+1.44%) |
Apr 01, 2022 | 68.59 | 68.59 | 66.79 | 67.73 | 6,432 | -1.58(-2.28%) |
Mar 31, 2022 | 70.39 | 70.73 | 69.31 | 69.31 | 5,025 | -1.08(-1.53%) |
Mar 30, 2022 | 72.60 | 72.60 | 70.39 | 70.39 | 7,686 | -2.23(-3.07%) |
Mar 29, 2022 | 71.48 | 72.90 | 71.48 | 72.62 | 67,606 | +2.88(+4.14%) |
Mar 28, 2022 | 70.13 | 70.43 | 69.21 | 69.74 | 2,538 | -0.68(-0.96%) |
Mar 25, 2022 | 70.88 | 70.88 | 69.17 | 70.41 | 6,535 | +0.01(+0.02%) |
Mar 24, 2022 | 67.74 | 70.40 | 67.74 | 70.40 | 10,101 | +3.02(+4.47%) |
Mar 23, 2022 | 68.14 | 69.22 | 67.19 | 67.39 | 7,798 | -1.75(-2.53%) |
Mar 22, 2022 | 68.50 | 69.72 | 68.50 | 69.13 | 9,178 | +0.87(+1.27%) |
Mar 21, 2022 | 69.44 | 69.44 | 67.49 | 68.27 | 6,117 | -0.56(-0.82%) |
Mar 18, 2022 | 67.14 | 69.03 | 67.14 | 68.83 | 6,962 | +1.30(+1.93%) |
Mar 17, 2022 | 67.03 | 67.52 | 66.42 | 67.52 | 5,699 | +0.38(+0.56%) |
Mar 16, 2022 | 65.21 | 67.15 | 64.66 | 67.15 | 7,131 | +3.21(+5.01%) |
Mar 15, 2022 | 61.87 | 63.94 | 61.87 | 63.94 | 8,717 | +2.67(+4.35%) |
Mar 14, 2022 | 62.74 | 63.46 | 61.00 | 61.27 | 8,525 | -2.22(-3.49%) |
Mar 11, 2022 | 65.14 | 65.29 | 63.49 | 63.49 | 27,327 | -1.07(-1.66%) |
Mar 10, 2022 | 64.57 | 65.44 | 63.58 | 64.56 | 7,678 | -1.50(-2.27%) |
Mar 09, 2022 | 66.27 | 66.38 | 65.59 | 66.06 | 5,264 | +1.45(+2.25%) |
Mar 08, 2022 | 62.40 | 66.24 | 62.10 | 64.61 | 19,663 | +1.72(+2.73%) |
Mar 07, 2022 | 65.02 | 65.35 | 62.83 | 62.89 | 24,511 | -2.97(-4.51%) |
Mar 04, 2022 | 66.73 | 66.73 | 65.17 | 65.86 | 25,151 | -1.55(-2.31%) |
Mar 03, 2022 | 69.09 | 69.09 | 67.40 | 67.41 | 11,336 | -1.56(-2.26%) |
Mar 02, 2022 | 67.37 | 69.10 | 67.28 | 68.97 | 4,940 | +2.52(+3.79%) |
Mar 01, 2022 | 68.38 | 68.38 | 66.27 | 66.45 | 7,337 | -2.68(-3.88%) |
Feb 28, 2022 | 68.47 | 69.95 | 68.15 | 69.13 | 11,154 | -0.41(-0.59%) |
Feb 25, 2022 | 68.81 | 69.69 | 68.78 | 69.54 | 26,964 | +1.30(+1.91%) |
Feb 24, 2022 | 63.21 | 68.24 | 62.97 | 68.24 | 7,789 | +2.39(+3.64%) |
Feb 23, 2022 | 68.24 | 68.24 | 65.80 | 65.84 | 5,957 | -1.57(-2.33%) |
Feb 22, 2022 | 67.31 | 68.76 | 66.50 | 67.41 | 5,417 | -0.76(-1.11%) |
Feb 18, 2022 | 68.17 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 69.98 | 70.28 | 68.95 | 68.95 | 5,916 | -2.73(-3.81%) |
Feb 16, 2022 | 70.10 | 71.67 | 69.84 | 71.67 | 12,518 | +0.83(+1.17%) |
Feb 15, 2022 | 68.85 | 71.04 | 68.79 | 70.84 | 7,771 | +3.54(+5.26%) |
Feb 14, 2022 | 66.71 | 68.52 | 66.55 | 67.30 | 6,410 | -0.06(-0.09%) |
Feb 11, 2022 | 70.13 | 71.11 | 66.94 | 67.36 | 51,747 | -3.02(-4.29%) |
Feb 10, 2022 | 71.05 | 72.69 | 70.09 | 70.38 | 18,462 | -1.98(-2.74%) |
Feb 09, 2022 | 71.32 | 72.68 | 70.63 | 72.37 | 4,943 | +2.29(+3.27%) |
Feb 08, 2022 | 68.49 | 70.13 | 68.29 | 70.07 | 21,805 | +1.44(+2.09%) |
Feb 07, 2022 | 68.56 | 69.40 | 68.41 | 68.64 | 26,491 | +0.04(+0.06%) |
Feb 04, 2022 | 67.38 | 68.88 | 67.17 | 68.59 | 20,578 | +0.75(+1.10%) |
Feb 03, 2022 | 70.03 | 67.84 | 67.84 | 67,191 | -3.38(-4.74%) | |
Feb 02, 2022 | 71.01 | 71.40 | 70.27 | 71.22 | 32,364 | +1.42(+2.03%) |