Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.64 | 61.38 | 58.15 | 59.03 | 234,795 | -0.83(-1.39%) |
Apr 28, 2022 | 59.69 | 61.05 | 57.49 | 59.86 | 315,957 | +2.87(+5.04%) |
Apr 27, 2022 | 57.18 | 57.82 | 55.85 | 56.99 | 288,456 | +0.12(+0.22%) |
Apr 26, 2022 | 58.69 | 59.11 | 56.72 | 56.87 | 241,664 | -2.49(-4.20%) |
Apr 25, 2022 | 57.10 | 59.54 | 56.46 | 59.36 | 305,307 | +1.73(+2.99%) |
Apr 22, 2022 | 57.62 | 58.34 | 57.14 | 57.64 | 197,329 | -0.57(-0.98%) |
Apr 21, 2022 | 58.83 | 59.10 | 57.60 | 58.20 | 223,292 | +0.27(+0.46%) |
Apr 20, 2022 | 59.11 | 59.66 | 57.08 | 57.94 | 242,715 | -0.50(-0.86%) |
Apr 19, 2022 | 55.73 | 58.54 | 55.73 | 58.44 | 254,076 | +2.74(+4.92%) |
Apr 18, 2022 | 55.31 | 55.94 | 54.28 | 55.70 | 157,377 | +0.12(+0.22%) |
Apr 14, 2022 | 56.70 | 57.83 | 55.41 | 55.58 | 146,853 | -0.86(-1.53%) |
Apr 13, 2022 | 54.74 | 57.22 | 54.49 | 56.44 | 222,409 | +1.36(+2.46%) |
Apr 12, 2022 | 56.01 | 57.24 | 54.83 | 55.08 | 330,524 | +0.43(+0.78%) |
Apr 11, 2022 | 53.41 | 55.29 | 52.77 | 54.66 | 291,718 | +0.98(+1.82%) |
Apr 08, 2022 | 52.76 | 54.63 | 52.04 | 53.68 | 441,272 | +0.87(+1.65%) |
Apr 07, 2022 | 53.92 | 54.35 | 51.96 | 52.81 | 432,049 | -1.03(-1.92%) |
Apr 06, 2022 | 53.67 | 55.10 | 53.49 | 53.84 | 426,822 | -0.22(-0.40%) |
Apr 05, 2022 | 54.78 | 55.45 | 53.39 | 54.06 | 392,300 | -0.80(-1.45%) |
Apr 04, 2022 | 56.34 | 56.51 | 53.48 | 54.86 | 335,970 | -3.19(-5.49%) |
Apr 01, 2022 | 57.46 | 58.50 | 56.45 | 58.04 | 211,086 | +0.86(+1.51%) |
Mar 31, 2022 | 59.42 | 59.46 | 57.00 | 57.18 | 350,332 | -2.13(-3.60%) |
Mar 30, 2022 | 62.79 | 63.62 | 59.13 | 59.31 | 490,358 | -3.58(-5.68%) |
Mar 29, 2022 | 60.71 | 63.25 | 60.71 | 62.89 | 478,792 | +2.98(+4.97%) |
Mar 28, 2022 | 59.55 | 60.03 | 57.83 | 59.91 | 281,088 | +0.73(+1.23%) |
Mar 25, 2022 | 59.84 | 59.92 | 58.62 | 59.18 | 165,356 | -0.84(-1.41%) |
Mar 24, 2022 | 59.96 | 60.61 | 58.98 | 60.02 | 261,283 | +0.85(+1.44%) |
Mar 23, 2022 | 64.08 | 64.63 | 59.02 | 59.17 | 296,255 | -5.45(-8.44%) |
Mar 22, 2022 | 64.82 | 66.28 | 64.17 | 64.62 | 101,151 | +0.46(+0.72%) |
Mar 21, 2022 | 65.74 | 66.35 | 63.87 | 64.16 | 122,220 | -1.72(-2.61%) |
Mar 18, 2022 | 65.30 | 65.89 | 62.53 | 65.88 | 438,941 | +1.27(+1.97%) |
Mar 17, 2022 | 63.14 | 64.62 | 62.68 | 64.61 | 129,236 | +0.93(+1.46%) |
Mar 16, 2022 | 63.32 | 64.64 | 62.05 | 63.68 | 163,495 | +0.75(+1.19%) |
Mar 15, 2022 | 60.82 | 62.95 | 60.82 | 62.93 | 134,903 | +2.39(+3.95%) |
Mar 14, 2022 | 61.73 | 62.75 | 59.67 | 60.54 | 174,408 | -0.64(-1.05%) |
Mar 11, 2022 | 63.22 | 63.22 | 60.80 | 61.18 | 142,442 | -1.44(-2.30%) |
Mar 10, 2022 | 62.74 | 63.22 | 61.92 | 62.62 | 120,727 | -1.35(-2.10%) |
Mar 09, 2022 | 63.60 | 65.18 | 63.53 | 63.97 | 158,127 | +1.93(+3.12%) |
Mar 08, 2022 | 61.71 | 63.61 | 61.22 | 62.04 | 144,440 | +0.88(+1.44%) |
Mar 07, 2022 | 66.00 | 66.00 | 61.02 | 61.15 | 258,592 | -4.92(-7.45%) |
Mar 04, 2022 | 66.49 | 67.17 | 64.84 | 66.07 | 227,134 | -1.00(-1.48%) |
Mar 03, 2022 | 68.03 | 69.35 | 65.65 | 67.07 | 158,121 | -1.60(-2.34%) |
Mar 02, 2022 | 66.24 | 68.93 | 66.07 | 68.68 | 204,718 | +2.91(+4.42%) |
Mar 01, 2022 | 66.74 | 67.50 | 64.92 | 65.77 | 205,961 | -1.57(-2.33%) |
Feb 28, 2022 | 65.89 | 67.61 | 65.53 | 67.33 | 141,820 | +0.71(+1.06%) |
Feb 25, 2022 | 65.68 | 67.50 | 65.90 | 66.63 | 182,328 | +0.78(+1.19%) |
Feb 24, 2022 | 60.64 | 65.95 | 60.49 | 65.84 | 238,109 | +2.83(+4.49%) |
Feb 23, 2022 | 64.92 | 65.81 | 62.80 | 63.01 | 261,841 | -1.45(-2.25%) |
Feb 22, 2022 | 65.72 | 66.08 | 63.86 | 64.47 | 153,339 | -0.84(-1.29%) |
Feb 18, 2022 | 65.31 | 0 | -0.08(-0.13%) | |||
Feb 17, 2022 | 66.92 | 67.03 | 64.87 | 65.39 | 199,194 | -1.79(-2.67%) |
Feb 16, 2022 | 67.41 | 68.03 | 66.64 | 67.18 | 143,802 | -0.91(-1.33%) |
Feb 15, 2022 | 66.26 | 68.29 | 66.18 | 68.09 | 215,188 | +2.44(+3.72%) |
Feb 14, 2022 | 64.72 | 66.19 | 64.27 | 65.65 | 248,010 | +0.92(+1.41%) |
Feb 11, 2022 | 64.67 | 66.99 | 64.16 | 64.73 | 214,319 | -0.23(-0.35%) |
Feb 10, 2022 | 66.67 | 68.35 | 64.73 | 64.96 | 268,410 | -1.37(-2.06%) |
Feb 09, 2022 | 66.03 | 66.83 | 65.50 | 66.32 | 184,533 | +0.45(+0.69%) |
Feb 08, 2022 | 63.23 | 66.02 | 62.79 | 65.87 | 272,828 | +2.52(+3.98%) |
Feb 07, 2022 | 63.44 | 63.94 | 61.85 | 63.35 | 151,283 | +0.67(+1.07%) |
Feb 04, 2022 | 63.04 | 64.13 | 61.06 | 62.68 | 263,850 | -0.92(-1.44%) |
Feb 03, 2022 | 63.98 | 65.27 | 63.60 | 187,923 | -0.48(-0.75%) | |
Feb 02, 2022 | 65.94 | 66.22 | 63.77 | 64.08 | 276,913 | -1.80(-2.74%) |