Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.02 | 64.18 | 62.05 | 62.15 | 112,585 | -1.24(-1.96%) |
Apr 28, 2022 | 63.00 | 63.92 | 62.21 | 63.39 | 128,018 | +1.10(+1.77%) |
Apr 27, 2022 | 62.36 | 63.12 | 61.92 | 62.29 | 133,910 | +0.29(+0.47%) |
Apr 26, 2022 | 64.00 | 64.00 | 61.24 | 62.00 | 188,400 | -2.04(-3.19%) |
Apr 25, 2022 | 62.12 | 64.27 | 61.54 | 64.04 | 136,659 | +1.45(+2.32%) |
Apr 22, 2022 | 63.00 | 64.52 | 62.50 | 62.59 | 210,175 | -0.47(-0.75%) |
Apr 21, 2022 | 64.24 | 64.90 | 62.95 | 63.06 | 202,182 | -0.21(-0.33%) |
Apr 20, 2022 | 63.02 | 63.55 | 62.45 | 63.27 | 183,307 | +0.75(+1.20%) |
Apr 19, 2022 | 59.82 | 62.57 | 59.64 | 62.52 | 154,217 | +2.33(+3.87%) |
Apr 18, 2022 | 60.89 | 61.00 | 59.51 | 60.19 | 147,473 | -1.00(-1.63%) |
Apr 14, 2022 | 64.36 | 64.36 | 61.09 | 61.19 | 234,140 | -2.94(-4.58%) |
Apr 13, 2022 | 63.75 | 64.89 | 63.20 | 64.13 | 175,724 | +0.17(+0.27%) |
Apr 12, 2022 | 66.06 | 67.80 | 63.70 | 63.96 | 289,078 | -1.43(-2.19%) |
Apr 11, 2022 | 67.28 | 67.42 | 65.22 | 65.39 | 497,320 | -2.54(-3.74%) |
Apr 08, 2022 | 69.57 | 69.64 | 67.79 | 67.93 | 402,695 | -2.23(-3.18%) |
Apr 07, 2022 | 70.54 | 71.50 | 69.55 | 70.16 | 274,524 | -0.86(-1.21%) |
Apr 06, 2022 | 73.88 | 73.88 | 70.44 | 71.02 | 431,876 | -3.76(-5.03%) |
Apr 05, 2022 | 74.51 | 75.38 | 74.22 | 74.78 | 135,709 | -0.06(-0.08%) |
Apr 04, 2022 | 72.86 | 75.36 | 72.86 | 74.84 | 113,312 | +2.04(+2.80%) |
Apr 01, 2022 | 73.14 | 73.79 | 71.84 | 72.80 | 184,760 | -0.46(-0.63%) |
Mar 31, 2022 | 74.71 | 75.16 | 73.13 | 73.26 | 182,658 | -1.54(-2.06%) |
Mar 30, 2022 | 75.50 | 75.69 | 74.18 | 74.80 | 171,742 | -1.51(-1.98%) |
Mar 29, 2022 | 76.40 | 77.33 | 75.59 | 76.31 | 125,418 | +0.86(+1.14%) |
Mar 28, 2022 | 74.03 | 75.65 | 73.92 | 75.45 | 83,525 | +1.40(+1.89%) |
Mar 25, 2022 | 76.57 | 76.57 | 73.14 | 74.05 | 147,198 | -2.21(-2.90%) |
Mar 24, 2022 | 77.01 | 77.36 | 74.97 | 76.26 | 136,710 | -0.48(-0.63%) |
Mar 23, 2022 | 78.20 | 78.52 | 76.72 | 76.74 | 110,273 | -2.04(-2.59%) |
Mar 22, 2022 | 76.21 | 79.08 | 75.70 | 78.78 | 171,824 | +2.27(+2.97%) |
Mar 21, 2022 | 77.02 | 77.38 | 75.97 | 76.51 | 172,557 | -0.77(-1.00%) |
Mar 18, 2022 | 74.99 | 77.46 | 74.99 | 77.28 | 136,505 | +2.12(+2.82%) |
Mar 17, 2022 | 75.81 | 75.96 | 73.85 | 75.16 | 302,555 | -1.10(-1.44%) |
Mar 16, 2022 | 71.77 | 76.44 | 71.77 | 76.26 | 216,186 | +5.19(+7.30%) |
Mar 15, 2022 | 71.43 | 71.86 | 70.10 | 71.07 | 255,419 | -0.35(-0.49%) |
Mar 14, 2022 | 70.45 | 72.23 | 70.45 | 71.42 | 280,863 | +0.71(+1.00%) |
Mar 11, 2022 | 74.44 | 74.44 | 70.62 | 70.71 | 239,222 | -2.74(-3.73%) |
Mar 10, 2022 | 72.70 | 73.67 | 71.77 | 73.45 | 200,863 | -0.12(-0.16%) |
Mar 09, 2022 | 72.10 | 73.59 | 70.54 | 73.57 | 234,077 | +2.37(+3.33%) |
Mar 08, 2022 | 69.97 | 73.55 | 69.16 | 71.20 | 305,416 | +0.92(+1.31%) |
Mar 07, 2022 | 69.48 | 71.31 | 69.06 | 70.28 | 179,762 | +1.22(+1.77%) |
Mar 04, 2022 | 67.85 | 69.12 | 67.62 | 69.06 | 248,286 | +1.05(+1.54%) |
Mar 03, 2022 | 70.08 | 71.12 | 66.16 | 68.01 | 458,692 | -3.74(-5.21%) |
Mar 02, 2022 | 70.92 | 72.30 | 70.56 | 71.75 | 267,181 | +1.07(+1.51%) |
Mar 01, 2022 | 71.50 | 71.92 | 70.33 | 70.68 | 209,360 | -0.58(-0.81%) |
Feb 28, 2022 | 70.10 | 71.36 | 70.10 | 71.26 | 285,380 | +0.81(+1.15%) |
Feb 25, 2022 | 70.23 | 70.92 | 69.69 | 70.45 | 240,841 | +0.31(+0.44%) |
Feb 24, 2022 | 66.10 | 70.19 | 65.63 | 70.14 | 335,991 | +2.69(+3.99%) |
Feb 23, 2022 | 70.05 | 71.03 | 67.23 | 67.45 | 238,357 | -2.17(-3.12%) |
Feb 22, 2022 | 68.88 | 70.03 | 68.49 | 69.62 | 209,194 | +0.47(+0.68%) |
Feb 18, 2022 | 69.15 | 0 | -0.69(-0.99%) | |||
Feb 17, 2022 | 70.22 | 70.36 | 69.39 | 69.84 | 216,285 | -1.07(-1.51%) |
Feb 16, 2022 | 71.74 | 71.74 | 69.39 | 70.91 | 108,354 | -0.98(-1.36%) |
Feb 15, 2022 | 71.88 | 72.44 | 71.19 | 71.89 | 126,072 | +0.83(+1.17%) |
Feb 14, 2022 | 71.65 | 73.00 | 70.57 | 71.06 | 206,992 | -0.52(-0.73%) |
Feb 11, 2022 | 72.43 | 73.61 | 70.91 | 71.58 | 249,958 | -0.42(-0.58%) |
Feb 10, 2022 | 71.76 | 73.09 | 70.98 | 72.00 | 112,928 | -0.70(-0.96%) |
Feb 09, 2022 | 72.00 | 72.70 | 71.90 | 72.70 | 133,731 | +1.23(+1.72%) |
Feb 08, 2022 | 69.48 | 71.66 | 69.19 | 71.47 | 132,808 | +1.74(+2.50%) |
Feb 07, 2022 | 70.99 | 71.76 | 69.43 | 69.73 | 155,541 | -0.80(-1.13%) |
Feb 04, 2022 | 69.44 | 70.85 | 68.82 | 70.53 | 174,299 | +0.98(+1.41%) |
Feb 03, 2022 | 70.37 | 69.43 | 69.55 | 197,679 | -2.02(-2.82%) | |
Feb 02, 2022 | 72.75 | 73.10 | 70.86 | 71.57 | 129,705 | -0.53(-0.74%) |