Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.86 | 58.41 | 57.16 | 57.29 | 410,777 | -1.14(-1.95%) |
Apr 28, 2022 | 58.23 | 58.72 | 57.07 | 58.43 | 183,798 | +0.85(+1.47%) |
Apr 27, 2022 | 58.27 | 58.99 | 57.47 | 57.58 | 255,347 | -0.88(-1.51%) |
Apr 26, 2022 | 60.05 | 60.68 | 58.43 | 58.47 | 265,708 | -2.41(-3.96%) |
Apr 25, 2022 | 61.24 | 61.57 | 59.61 | 60.88 | 276,704 | -0.85(-1.37%) |
Apr 22, 2022 | 63.33 | 64.02 | 61.53 | 61.72 | 226,727 | -1.76(-2.77%) |
Apr 21, 2022 | 65.36 | 65.55 | 63.23 | 63.48 | 239,308 | -1.19(-1.83%) |
Apr 20, 2022 | 64.91 | 66.03 | 64.43 | 64.67 | 237,193 | +0.27(+0.42%) |
Apr 19, 2022 | 63.58 | 64.58 | 63.52 | 64.40 | 425,956 | +1.05(+1.66%) |
Apr 18, 2022 | 63.59 | 64.11 | 63.18 | 63.35 | 317,956 | -0.63(-0.99%) |
Apr 14, 2022 | 64.16 | 64.71 | 63.67 | 63.98 | 284,725 | +0.21(+0.34%) |
Apr 13, 2022 | 61.24 | 64.04 | 61.24 | 63.76 | 324,914 | +2.60(+4.26%) |
Apr 12, 2022 | 61.53 | 62.15 | 60.82 | 61.16 | 264,088 | -0.29(-0.47%) |
Apr 11, 2022 | 61.43 | 62.49 | 61.41 | 61.45 | 353,165 | +0.08(+0.13%) |
Apr 08, 2022 | 62.17 | 62.44 | 60.72 | 61.37 | 509,260 | -1.18(-1.88%) |
Apr 07, 2022 | 63.76 | 63.76 | 62.20 | 62.55 | 475,687 | -1.48(-2.31%) |
Apr 06, 2022 | 64.58 | 64.70 | 63.91 | 64.03 | 334,269 | -0.98(-1.51%) |
Apr 05, 2022 | 65.83 | 66.55 | 64.95 | 65.01 | 333,894 | -1.02(-1.55%) |
Apr 04, 2022 | 66.19 | 66.62 | 65.48 | 66.03 | 264,934 | -0.30(-0.45%) |
Apr 01, 2022 | 66.49 | 67.05 | 65.63 | 66.33 | 281,578 | +0.24(+0.37%) |
Mar 31, 2022 | 65.45 | 66.87 | 65.45 | 66.09 | 226,051 | +0.22(+0.34%) |
Mar 30, 2022 | 66.31 | 66.79 | 65.63 | 65.86 | 237,572 | -0.62(-0.94%) |
Mar 29, 2022 | 66.76 | 67.35 | 65.89 | 66.49 | 624,620 | +0.59(+0.90%) |
Mar 28, 2022 | 65.25 | 66.38 | 64.87 | 65.89 | 229,270 | +0.72(+1.10%) |
Mar 25, 2022 | 63.91 | 65.18 | 63.56 | 65.17 | 316,600 | +1.31(+2.05%) |
Mar 24, 2022 | 63.68 | 64.11 | 63.40 | 63.86 | 177,491 | +0.02(+0.03%) |
Mar 23, 2022 | 63.13 | 64.37 | 62.88 | 63.84 | 208,538 | +0.00(+0.00%) |
Mar 22, 2022 | 65.03 | 65.70 | 63.29 | 63.84 | 267,343 | -0.73(-1.13%) |
Mar 21, 2022 | 64.39 | 65.03 | 63.97 | 64.57 | 184,177 | +0.17(+0.26%) |
Mar 18, 2022 | 64.80 | 64.80 | 63.14 | 64.41 | 547,112 | -0.20(-0.32%) |
Mar 17, 2022 | 64.35 | 64.84 | 64.18 | 64.61 | 130,306 | -0.27(-0.42%) |
Mar 16, 2022 | 63.32 | 65.16 | 63.29 | 64.88 | 278,336 | +2.02(+3.22%) |
Mar 15, 2022 | 62.97 | 63.63 | 62.30 | 62.86 | 358,722 | +0.15(+0.23%) |
Mar 14, 2022 | 62.41 | 63.13 | 62.05 | 62.72 | 202,416 | +0.90(+1.46%) |
Mar 11, 2022 | 62.44 | 63.23 | 61.16 | 61.81 | 364,234 | -0.40(-0.64%) |
Mar 10, 2022 | 62.79 | 63.62 | 61.58 | 62.21 | 406,965 | -1.68(-2.63%) |
Mar 09, 2022 | 63.96 | 64.29 | 63.18 | 63.89 | 599,992 | +1.34(+2.14%) |
Mar 08, 2022 | 63.01 | 63.72 | 60.69 | 62.55 | 838,113 | +0.00(+0.00%) |
Mar 07, 2022 | 65.56 | 65.79 | 62.29 | 62.55 | 543,391 | -3.29(-5.00%) |
Mar 04, 2022 | 65.93 | 66.16 | 64.47 | 65.84 | 422,217 | -0.92(-1.38%) |
Mar 03, 2022 | 68.38 | 68.38 | 66.34 | 66.77 | 274,585 | -1.07(-1.58%) |
Mar 02, 2022 | 66.70 | 68.89 | 66.70 | 67.84 | 375,700 | +1.34(+2.02%) |
Mar 01, 2022 | 67.59 | 68.60 | 66.24 | 66.50 | 579,639 | -1.59(-2.34%) |
Feb 28, 2022 | 67.78 | 68.74 | 67.27 | 68.09 | 436,051 | -0.46(-0.67%) |
Feb 25, 2022 | 68.91 | 69.03 | 68.12 | 68.55 | 328,334 | -0.27(-0.40%) |
Feb 24, 2022 | 66.56 | 69.05 | 66.56 | 68.82 | 460,562 | +0.77(+1.13%) |
Feb 23, 2022 | 68.82 | 70.10 | 67.80 | 68.05 | 346,328 | +1.41(+2.11%) |
Feb 22, 2022 | 66.68 | 67.70 | 66.28 | 66.64 | 293,107 | -0.64(-0.95%) |
Feb 18, 2022 | 67.28 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 67.69 | 68.01 | 66.95 | 67.30 | 228,193 | -0.99(-1.45%) |
Feb 16, 2022 | 67.67 | 68.55 | 67.28 | 68.29 | 257,987 | +0.49(+0.72%) |
Feb 15, 2022 | 67.73 | 68.26 | 67.40 | 67.81 | 182,625 | +0.83(+1.23%) |
Feb 14, 2022 | 67.53 | 68.74 | 66.62 | 66.98 | 223,318 | -0.57(-0.85%) |
Feb 11, 2022 | 68.20 | 68.60 | 67.26 | 67.56 | 228,628 | -0.55(-0.81%) |
Feb 10, 2022 | 68.32 | 69.50 | 67.84 | 68.11 | 338,007 | -0.92(-1.34%) |
Feb 09, 2022 | 68.16 | 69.69 | 68.16 | 69.03 | 228,159 | +1.00(+1.47%) |
Feb 08, 2022 | 67.70 | 68.16 | 67.51 | 68.03 | 494,384 | +0.37(+0.55%) |
Feb 07, 2022 | 67.37 | 68.03 | 67.37 | 67.66 | 191,826 | +0.13(+0.19%) |
Feb 04, 2022 | 67.49 | 68.25 | 66.17 | 67.54 | 224,537 | -0.59(-0.87%) |
Feb 03, 2022 | 67.38 | 68.56 | 68.13 | 377,921 | +0.73(+1.08%) | |
Feb 02, 2022 | 66.77 | 67.86 | 66.77 | 67.40 | 293,726 | -0.11(-0.16%) |