Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.67 | 64.65 | 61.81 | 62.76 | 3,765,106 | -4.25(-6.34%) |
Apr 28, 2022 | 66.30 | 67.40 | 65.93 | 67.01 | 1,253,190 | +1.08(+1.63%) |
Apr 27, 2022 | 65.34 | 66.71 | 65.21 | 65.94 | 1,862,997 | +0.98(+1.51%) |
Apr 26, 2022 | 66.68 | 66.93 | 64.74 | 64.96 | 2,580,616 | -1.91(-2.86%) |
Apr 25, 2022 | 66.29 | 66.90 | 65.54 | 66.87 | 2,035,528 | +0.19(+0.29%) |
Apr 22, 2022 | 69.09 | 69.09 | 66.63 | 66.67 | 948,089 | -2.41(-3.48%) |
Apr 21, 2022 | 70.99 | 71.11 | 68.91 | 69.08 | 866,806 | -1.31(-1.86%) |
Apr 20, 2022 | 70.19 | 70.98 | 69.41 | 70.39 | 1,118,559 | +0.70(+1.00%) |
Apr 19, 2022 | 68.38 | 69.72 | 68.37 | 69.69 | 790,409 | +1.10(+1.60%) |
Apr 18, 2022 | 68.83 | 69.01 | 68.21 | 68.60 | 865,192 | -0.40(-0.58%) |
Apr 14, 2022 | 69.26 | 69.51 | 68.72 | 68.99 | 883,850 | -0.07(-0.10%) |
Apr 13, 2022 | 68.74 | 69.37 | 68.52 | 69.06 | 1,054,415 | +0.16(+0.23%) |
Apr 12, 2022 | 70.62 | 71.16 | 68.79 | 68.91 | 1,148,431 | -1.37(-1.95%) |
Apr 11, 2022 | 70.87 | 71.30 | 70.23 | 70.27 | 637,594 | -0.64(-0.90%) |
Apr 08, 2022 | 70.76 | 71.09 | 70.11 | 70.92 | 833,082 | +0.01(+0.01%) |
Apr 07, 2022 | 71.09 | 71.57 | 70.46 | 70.91 | 1,007,241 | -0.73(-1.02%) |
Apr 06, 2022 | 71.14 | 72.19 | 70.67 | 71.63 | 954,849 | -0.24(-0.34%) |
Apr 05, 2022 | 72.97 | 73.33 | 71.67 | 71.88 | 868,756 | -1.38(-1.88%) |
Apr 04, 2022 | 72.81 | 73.64 | 72.64 | 73.25 | 760,691 | +0.33(+0.45%) |
Apr 01, 2022 | 73.38 | 73.64 | 72.33 | 72.92 | 873,399 | +0.11(+0.15%) |
Mar 31, 2022 | 73.91 | 74.27 | 72.78 | 72.82 | 1,016,673 | -0.92(-1.25%) |
Mar 30, 2022 | 75.82 | 75.91 | 73.22 | 73.74 | 891,132 | -2.60(-3.41%) |
Mar 29, 2022 | 75.97 | 76.58 | 75.41 | 76.34 | 1,051,500 | +1.22(+1.63%) |
Mar 28, 2022 | 74.67 | 75.19 | 74.23 | 75.12 | 964,420 | +0.35(+0.47%) |
Mar 25, 2022 | 74.62 | 74.94 | 74.03 | 74.77 | 1,001,067 | +0.22(+0.30%) |
Mar 24, 2022 | 74.45 | 75.10 | 74.31 | 74.55 | 628,699 | +0.12(+0.16%) |
Mar 23, 2022 | 75.87 | 76.05 | 74.36 | 74.43 | 819,349 | -1.76(-2.31%) |
Mar 22, 2022 | 76.20 | 76.68 | 75.78 | 76.19 | 1,123,537 | +0.18(+0.24%) |
Mar 21, 2022 | 76.59 | 76.74 | 75.45 | 76.00 | 914,967 | -0.59(-0.77%) |
Mar 18, 2022 | 75.14 | 76.63 | 74.69 | 76.59 | 1,639,508 | +0.46(+0.60%) |
Mar 17, 2022 | 75.22 | 76.15 | 74.79 | 76.14 | 952,775 | +0.93(+1.24%) |
Mar 16, 2022 | 74.72 | 75.63 | 73.15 | 75.21 | 1,496,030 | +0.70(+0.94%) |
Mar 15, 2022 | 74.56 | 75.02 | 72.99 | 74.51 | 1,332,579 | +0.55(+0.75%) |
Mar 14, 2022 | 73.11 | 74.45 | 72.45 | 73.95 | 1,982,962 | +1.19(+1.64%) |
Mar 11, 2022 | 72.91 | 73.72 | 72.42 | 72.76 | 2,130,217 | +0.18(+0.25%) |
Mar 10, 2022 | 71.90 | 72.65 | 71.56 | 72.58 | 1,517,858 | -0.29(-0.40%) |
Mar 09, 2022 | 71.72 | 73.14 | 71.21 | 72.87 | 1,503,949 | +2.70(+3.85%) |
Mar 08, 2022 | 69.58 | 71.72 | 69.29 | 70.17 | 1,488,795 | +0.39(+0.56%) |
Mar 07, 2022 | 73.25 | 73.74 | 69.69 | 69.78 | 1,264,573 | -3.67(-5.00%) |
Mar 04, 2022 | 73.57 | 73.81 | 72.52 | 73.45 | 1,271,823 | -0.69(-0.93%) |
Mar 03, 2022 | 74.17 | 74.42 | 73.30 | 74.14 | 950,296 | +0.34(+0.46%) |
Mar 02, 2022 | 72.35 | 74.12 | 72.20 | 73.80 | 1,049,809 | +1.60(+2.22%) |
Mar 01, 2022 | 72.79 | 73.34 | 71.91 | 72.20 | 1,976,408 | -0.57(-0.79%) |
Feb 28, 2022 | 71.56 | 72.99 | 71.49 | 72.77 | 1,375,129 | -0.39(-0.53%) |
Feb 25, 2022 | 71.72 | 73.19 | 72.19 | 73.16 | 1,038,294 | +1.43(+2.00%) |
Feb 24, 2022 | 69.27 | 71.91 | 68.85 | 71.72 | 1,353,177 | +0.66(+0.93%) |
Feb 23, 2022 | 72.45 | 72.74 | 71.01 | 71.07 | 1,706,413 | -0.77(-1.08%) |
Feb 22, 2022 | 70.81 | 72.36 | 70.81 | 71.84 | 1,740,080 | +0.28(+0.39%) |
Feb 18, 2022 | 71.56 | 0 | -0.75(-1.03%) | |||
Feb 17, 2022 | 73.15 | 73.46 | 72.30 | 72.31 | 1,184,879 | -1.53(-2.07%) |
Feb 16, 2022 | 73.53 | 74.13 | 72.89 | 73.84 | 1,128,930 | -0.13(-0.17%) |
Feb 15, 2022 | 73.50 | 74.09 | 72.71 | 73.96 | 2,122,719 | +1.22(+1.68%) |
Feb 14, 2022 | 73.98 | 74.52 | 72.22 | 72.74 | 1,727,386 | -1.24(-1.68%) |
Feb 11, 2022 | 75.13 | 76.66 | 73.89 | 73.98 | 3,368,111 | -3.94(-5.06%) |
Feb 10, 2022 | 78.54 | 79.60 | 77.71 | 77.92 | 1,308,585 | -1.87(-2.34%) |
Feb 09, 2022 | 78.82 | 79.83 | 78.62 | 79.79 | 998,680 | +1.66(+2.12%) |
Feb 08, 2022 | 77.00 | 78.30 | 76.76 | 78.13 | 905,214 | +0.91(+1.18%) |
Feb 07, 2022 | 77.78 | 78.05 | 77.01 | 77.22 | 1,052,951 | -0.55(-0.71%) |
Feb 04, 2022 | 77.06 | 78.19 | 76.25 | 77.78 | 844,947 | +0.40(+0.51%) |
Feb 03, 2022 | 78.23 | 78.77 | 77.21 | 77.38 | 1,108,018 | -1.75(-2.21%) |
Feb 02, 2022 | 78.08 | 79.23 | 77.55 | 79.13 | 1,020,164 | +1.49(+1.92%) |