Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.10 | 61.42 | 57.64 | 57.83 | 506,444 | -2.33(-3.87%) |
Apr 28, 2022 | 60.07 | 61.46 | 57.77 | 60.16 | 1,247,687 | +0.89(+1.50%) |
Apr 27, 2022 | 59.90 | 61.62 | 59.26 | 59.27 | 661,426 | -0.62(-1.04%) |
Apr 26, 2022 | 62.53 | 63.12 | 59.53 | 59.89 | 829,200 | -3.33(-5.27%) |
Apr 25, 2022 | 60.95 | 63.38 | 60.90 | 63.22 | 825,339 | +1.72(+2.80%) |
Apr 22, 2022 | 62.95 | 63.46 | 60.53 | 61.50 | 714,423 | -1.69(-2.67%) |
Apr 21, 2022 | 67.03 | 67.70 | 62.93 | 63.19 | 740,688 | -2.32(-3.54%) |
Apr 20, 2022 | 66.79 | 67.24 | 65.42 | 65.51 | 715,009 | -0.66(-1.00%) |
Apr 19, 2022 | 62.38 | 67.55 | 62.06 | 66.17 | 1,168,208 | +4.13(+6.66%) |
Apr 18, 2022 | 61.71 | 63.06 | 61.17 | 62.04 | 690,216 | +0.01(+0.02%) |
Apr 14, 2022 | 63.65 | 63.90 | 61.84 | 62.03 | 636,655 | -1.62(-2.55%) |
Apr 13, 2022 | 60.63 | 63.92 | 60.45 | 63.65 | 592,990 | +2.76(+4.53%) |
Apr 12, 2022 | 62.29 | 63.39 | 60.66 | 60.89 | 628,649 | -0.16(-0.26%) |
Apr 11, 2022 | 60.55 | 62.36 | 60.20 | 61.05 | 719,928 | -0.30(-0.49%) |
Apr 08, 2022 | 61.96 | 62.71 | 60.48 | 61.35 | 876,633 | -0.95(-1.52%) |
Apr 07, 2022 | 64.25 | 64.78 | 61.01 | 62.30 | 996,915 | -2.51(-3.87%) |
Apr 06, 2022 | 67.69 | 67.69 | 63.05 | 64.81 | 1,741,138 | -4.19(-6.07%) |
Apr 05, 2022 | 70.23 | 70.52 | 68.29 | 69.00 | 850,438 | -1.39(-1.97%) |
Apr 04, 2022 | 69.33 | 70.82 | 68.53 | 70.39 | 614,331 | +1.06(+1.53%) |
Apr 01, 2022 | 68.51 | 69.85 | 68.51 | 69.33 | 614,039 | +1.43(+2.11%) |
Mar 31, 2022 | 67.17 | 68.86 | 67.04 | 67.90 | 686,465 | +0.36(+0.53%) |
Mar 30, 2022 | 69.56 | 70.06 | 67.06 | 67.54 | 455,710 | -2.52(-3.60%) |
Mar 29, 2022 | 68.12 | 71.00 | 68.12 | 70.06 | 738,133 | +2.97(+4.43%) |
Mar 28, 2022 | 69.28 | 69.53 | 65.55 | 67.09 | 829,699 | -2.30(-3.31%) |
Mar 25, 2022 | 71.21 | 71.86 | 68.78 | 69.39 | 381,812 | -1.90(-2.67%) |
Mar 24, 2022 | 69.22 | 71.36 | 68.51 | 71.29 | 660,038 | +2.65(+3.86%) |
Mar 23, 2022 | 67.30 | 69.35 | 67.05 | 68.64 | 1,045,290 | +0.44(+0.65%) |
Mar 22, 2022 | 66.25 | 68.79 | 66.25 | 68.20 | 765,538 | +2.25(+3.41%) |
Mar 21, 2022 | 68.34 | 68.43 | 64.75 | 65.95 | 720,475 | -2.55(-3.72%) |
Mar 18, 2022 | 66.91 | 69.31 | 66.31 | 68.50 | 913,712 | +1.32(+1.96%) |
Mar 17, 2022 | 67.07 | 68.44 | 65.88 | 67.18 | 833,506 | -0.31(-0.46%) |
Mar 16, 2022 | 64.00 | 67.57 | 64.00 | 67.49 | 830,758 | +4.80(+7.66%) |
Mar 15, 2022 | 61.09 | 64.23 | 60.58 | 62.69 | 1,194,943 | +1.41(+2.30%) |
Mar 14, 2022 | 63.28 | 64.04 | 60.37 | 61.28 | 915,776 | -2.42(-3.80%) |
Mar 11, 2022 | 67.24 | 67.54 | 63.14 | 63.70 | 904,723 | -3.01(-4.51%) |
Mar 10, 2022 | 64.62 | 67.31 | 63.70 | 66.71 | 651,049 | +0.73(+1.11%) |
Mar 09, 2022 | 63.50 | 67.04 | 63.50 | 65.98 | 700,436 | +3.41(+5.45%) |
Mar 08, 2022 | 61.46 | 65.00 | 59.41 | 62.57 | 1,189,874 | +0.69(+1.12%) |
Mar 07, 2022 | 68.04 | 68.12 | 61.78 | 61.88 | 1,347,049 | -6.37(-9.33%) |
Mar 04, 2022 | 71.27 | 72.00 | 66.71 | 68.25 | 925,676 | -3.37(-4.71%) |
Mar 03, 2022 | 74.42 | 74.56 | 70.98 | 71.62 | 532,044 | -1.84(-2.50%) |
Mar 02, 2022 | 75.56 | 75.56 | 71.94 | 73.46 | 527,678 | -1.65(-2.20%) |
Mar 01, 2022 | 74.65 | 75.76 | 73.26 | 75.11 | 857,402 | +0.39(+0.52%) |
Feb 28, 2022 | 71.60 | 75.12 | 71.05 | 74.72 | 1,015,581 | +2.75(+3.82%) |
Feb 25, 2022 | 69.85 | 72.00 | 69.67 | 71.97 | 590,344 | +1.94(+2.77%) |
Feb 24, 2022 | 61.84 | 70.43 | 61.69 | 70.03 | 959,241 | +4.78(+7.33%) |
Feb 23, 2022 | 66.50 | 68.20 | 64.95 | 65.25 | 792,047 | -1.01(-1.52%) |
Feb 22, 2022 | 71.12 | 72.55 | 65.94 | 66.26 | 1,598,989 | -5.81(-8.06%) |
Feb 18, 2022 | 72.07 | 0 | -3.11(-4.14%) | |||
Feb 17, 2022 | 77.03 | 78.99 | 74.72 | 75.18 | 1,562,929 | -3.58(-4.55%) |
Feb 16, 2022 | 76.79 | 79.25 | 75.64 | 78.76 | 903,090 | +0.66(+0.85%) |
Feb 15, 2022 | 76.59 | 78.75 | 76.59 | 78.10 | 650,210 | +2.41(+3.18%) |
Feb 14, 2022 | 74.18 | 77.42 | 73.64 | 75.69 | 1,098,433 | +2.12(+2.88%) |
Feb 11, 2022 | 73.18 | 75.93 | 72.02 | 73.57 | 942,159 | +0.48(+0.66%) |
Feb 10, 2022 | 73.84 | 76.27 | 72.18 | 73.09 | 760,882 | -1.17(-1.58%) |
Feb 09, 2022 | 72.79 | 74.33 | 72.37 | 74.26 | 614,917 | +2.28(+3.17%) |
Feb 08, 2022 | 68.72 | 73.06 | 68.20 | 71.98 | 1,012,007 | +3.26(+4.74%) |
Feb 07, 2022 | 67.89 | 69.57 | 67.51 | 68.72 | 636,002 | +1.22(+1.81%) |
Feb 04, 2022 | 63.92 | 67.92 | 63.43 | 67.50 | 670,813 | +3.64(+5.70%) |
Feb 03, 2022 | 62.55 | 66.73 | 63.86 | 590,300 | -1.39(-2.13%) | |
Feb 02, 2022 | 67.19 | 67.96 | 64.73 | 65.25 | 463,561 | -1.45(-2.17%) |