Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.09 | 64.19 | 62.37 | 62.37 | 792 | -1.90(-2.96%) |
Apr 28, 2022 | 63.38 | 64.54 | 63.38 | 64.27 | 2,602 | +0.87(+1.37%) |
Apr 27, 2022 | 63.71 | 63.94 | 63.41 | 63.41 | 1,937 | +0.03(+0.05%) |
Apr 26, 2022 | 64.45 | 64.45 | 63.38 | 63.38 | 2,962 | -1.31(-2.02%) |
Apr 25, 2022 | 64.23 | 64.68 | 63.35 | 64.68 | 2,243 | -0.00(-0.00%) |
Apr 22, 2022 | 66.32 | 66.32 | 64.68 | 64.68 | 1,754 | -1.87(-2.81%) |
Apr 21, 2022 | 68.00 | 68.00 | 66.55 | 66.55 | 1,570 | -1.09(-1.61%) |
Apr 20, 2022 | 67.60 | 67.87 | 67.60 | 67.64 | 1,213 | +0.70(+1.04%) |
Apr 19, 2022 | 66.10 | 66.94 | 66.10 | 66.94 | 2,061 | +0.92(+1.39%) |
Apr 18, 2022 | 65.91 | 66.30 | 65.89 | 66.02 | 2,403 | -0.03(-0.04%) |
Apr 14, 2022 | 66.19 | 66.37 | 66.05 | 66.05 | 1,211 | -0.21(-0.32%) |
Apr 13, 2022 | 66.00 | 66.26 | 66.00 | 66.26 | 623 | +0.57(+0.87%) |
Apr 12, 2022 | 66.05 | 66.43 | 65.69 | 65.69 | 28,493 | -0.01(-0.02%) |
Apr 11, 2022 | 65.90 | 65.99 | 65.71 | 65.71 | 887 | -0.60(-0.90%) |
Apr 08, 2022 | 66.52 | 66.52 | 66.30 | 66.30 | 368 | +0.27(+0.41%) |
Apr 07, 2022 | 65.50 | 66.06 | 65.25 | 66.03 | 2,689 | +0.48(+0.74%) |
Apr 06, 2022 | 65.40 | 65.55 | 65.40 | 65.55 | 1,014 | -0.09(-0.13%) |
Apr 05, 2022 | 65.94 | 65.94 | 65.50 | 65.64 | 664 | -0.75(-1.14%) |
Apr 04, 2022 | 66.27 | 66.39 | 66.22 | 66.39 | 2,856 | +0.04(+0.07%) |
Apr 01, 2022 | 66.53 | 66.53 | 65.95 | 66.35 | 3,654 | -0.15(-0.23%) |
Mar 31, 2022 | 67.24 | 67.25 | 66.50 | 66.50 | 703 | -0.83(-1.24%) |
Mar 30, 2022 | 67.88 | 67.88 | 67.33 | 67.33 | 1,224 | -0.55(-0.81%) |
Mar 29, 2022 | 67.43 | 67.88 | 67.31 | 67.88 | 84,169 | +0.75(+1.12%) |
Mar 28, 2022 | 67.09 | 67.13 | 66.62 | 67.13 | 1,179 | -0.15(-0.22%) |
Mar 25, 2022 | 66.80 | 67.29 | 66.80 | 67.28 | 1,955 | +0.54(+0.82%) |
Mar 24, 2022 | 66.58 | 66.73 | 66.52 | 66.73 | 929 | +0.72(+1.09%) |
Mar 23, 2022 | 66.40 | 66.40 | 66.00 | 66.01 | 2,222 | -0.59(-0.88%) |
Mar 22, 2022 | 66.62 | 66.62 | 66.60 | 66.60 | 979 | +0.39(+0.58%) |
Mar 21, 2022 | 66.20 | 66.21 | 65.86 | 66.21 | 3,595 | +0.13(+0.20%) |
Mar 18, 2022 | 65.42 | 66.08 | 65.42 | 66.08 | 1,536 | +0.50(+0.77%) |
Mar 17, 2022 | 64.66 | 65.58 | 64.66 | 65.58 | 1,776 | +0.63(+0.97%) |
Mar 16, 2022 | 64.26 | 64.95 | 64.26 | 64.95 | 91,675 | +1.18(+1.85%) |
Mar 15, 2022 | 63.34 | 63.77 | 63.15 | 63.77 | 2,569 | +0.89(+1.42%) |
Mar 14, 2022 | 63.13 | 63.15 | 62.88 | 62.88 | 969 | -0.37(-0.58%) |
Mar 11, 2022 | 63.98 | 63.98 | 63.24 | 63.24 | 1,762 | -0.56(-0.87%) |
Mar 10, 2022 | 63.26 | 63.80 | 63.20 | 63.80 | 2,354 | +0.01(+0.02%) |
Mar 09, 2022 | 64.12 | 64.12 | 63.79 | 63.79 | 886 | +1.15(+1.84%) |
Mar 08, 2022 | 63.69 | 63.69 | 62.64 | 62.64 | 1,474 | -0.45(-0.71%) |
Mar 07, 2022 | 64.52 | 64.52 | 63.08 | 63.08 | 1,727 | -1.62(-2.51%) |
Mar 04, 2022 | 64.47 | 64.71 | 64.47 | 64.71 | 513 | -0.31(-0.48%) |
Mar 03, 2022 | 64.79 | 65.25 | 64.79 | 65.02 | 1,609 | -0.20(-0.30%) |
Mar 02, 2022 | 64.99 | 65.29 | 64.96 | 65.22 | 88,082 | +1.83(+2.88%) |
Mar 01, 2022 | 63.66 | 63.66 | 63.22 | 63.39 | 1,100 | -1.08(-1.67%) |
Feb 28, 2022 | 64.05 | 64.47 | 63.93 | 64.47 | 2,772 | -0.35(-0.55%) |
Feb 25, 2022 | 63.59 | 64.82 | 64.53 | 64.82 | 2,930 | +1.82(+2.90%) |
Feb 24, 2022 | 61.12 | 62.99 | 61.03 | 62.99 | 1,911 | +0.53(+0.85%) |
Feb 23, 2022 | 63.61 | 63.61 | 62.46 | 62.46 | 3,605 | -0.87(-1.38%) |
Feb 22, 2022 | 64.05 | 64.05 | 63.29 | 63.33 | 934 | -0.85(-1.32%) |
Feb 18, 2022 | 64.18 | 0 | -0.37(-0.57%) | |||
Feb 17, 2022 | 65.40 | 65.40 | 64.50 | 64.55 | 275 | -1.19(-1.82%) |
Feb 16, 2022 | 65.18 | 65.74 | 65.18 | 65.74 | 902 | +0.37(+0.57%) |
Feb 15, 2022 | 64.96 | 65.37 | 64.96 | 65.37 | 957 | +1.04(+1.62%) |
Feb 14, 2022 | 64.18 | 64.57 | 64.09 | 64.33 | 1,832 | -0.72(-1.11%) |
Feb 11, 2022 | 65.72 | 65.72 | 64.89 | 65.05 | 917 | -0.78(-1.18%) |
Feb 10, 2022 | 66.23 | 67.07 | 65.54 | 65.83 | 1,526 | -1.05(-1.57%) |
Feb 09, 2022 | 66.88 | 66.88 | 66.88 | 66.88 | 607 | +1.06(+1.61%) |
Feb 08, 2022 | 65.71 | 65.82 | 65.71 | 65.82 | 1,902 | +0.69(+1.06%) |
Feb 07, 2022 | 65.25 | 65.25 | 65.13 | 65.13 | 604 | +0.05(+0.08%) |
Feb 04, 2022 | 65.15 | 65.15 | 65.08 | 65.08 | 725 | -0.19(-0.29%) |
Feb 03, 2022 | 65.60 | 65.74 | 65.27 | 65.27 | 1,217 | -0.86(-1.30%) |
Feb 02, 2022 | 65.62 | 66.13 | 65.62 | 66.13 | 1,511 | +0.77(+1.18%) |