Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.55 | 59.61 | 57.45 | 57.60 | 525,511 | -1.25(-2.13%) |
Apr 28, 2022 | 58.15 | 59.10 | 56.80 | 58.85 | 492,246 | +1.39(+2.41%) |
Apr 27, 2022 | 56.69 | 57.80 | 55.93 | 57.46 | 477,946 | +0.74(+1.30%) |
Apr 26, 2022 | 57.54 | 58.32 | 56.39 | 56.73 | 554,091 | -1.41(-2.43%) |
Apr 25, 2022 | 57.09 | 58.37 | 56.65 | 58.14 | 731,917 | +0.07(+0.11%) |
Apr 22, 2022 | 58.53 | 59.16 | 57.44 | 58.08 | 463,101 | -0.90(-1.52%) |
Apr 21, 2022 | 61.67 | 61.97 | 58.44 | 58.97 | 736,718 | -2.04(-3.34%) |
Apr 20, 2022 | 60.37 | 61.66 | 60.34 | 61.01 | 519,981 | +0.78(+1.30%) |
Apr 19, 2022 | 58.71 | 60.71 | 58.71 | 60.23 | 371,834 | +1.51(+2.57%) |
Apr 18, 2022 | 57.92 | 59.93 | 57.92 | 58.72 | 670,781 | +0.34(+0.58%) |
Apr 14, 2022 | 58.12 | 58.73 | 57.71 | 58.38 | 537,527 | +0.24(+0.41%) |
Apr 13, 2022 | 57.46 | 58.32 | 57.30 | 58.14 | 489,809 | +0.91(+1.60%) |
Apr 12, 2022 | 56.14 | 57.42 | 56.14 | 57.23 | 997,770 | +1.20(+2.14%) |
Apr 11, 2022 | 55.06 | 56.54 | 53.60 | 56.03 | 1,268,877 | +0.71(+1.28%) |
Apr 08, 2022 | 58.44 | 58.57 | 54.55 | 55.32 | 3,772,232 | -5.07(-8.40%) |
Apr 07, 2022 | 59.93 | 60.87 | 59.21 | 60.40 | 646,807 | +0.51(+0.85%) |
Apr 06, 2022 | 61.69 | 62.16 | 59.23 | 59.89 | 978,330 | -2.35(-3.77%) |
Apr 05, 2022 | 63.23 | 63.93 | 61.70 | 62.24 | 969,370 | -1.35(-2.12%) |
Apr 04, 2022 | 66.53 | 66.53 | 62.77 | 63.58 | 992,742 | -2.88(-4.34%) |
Apr 01, 2022 | 66.62 | 66.64 | 65.65 | 66.47 | 383,994 | +0.30(+0.46%) |
Mar 31, 2022 | 65.93 | 66.79 | 65.66 | 66.17 | 430,649 | +0.30(+0.46%) |
Mar 30, 2022 | 66.27 | 66.52 | 65.28 | 65.87 | 556,621 | -0.40(-0.60%) |
Mar 29, 2022 | 66.66 | 66.90 | 65.28 | 66.26 | 531,489 | -0.02(-0.03%) |
Mar 28, 2022 | 65.61 | 66.57 | 65.33 | 66.28 | 402,782 | -0.41(-0.61%) |
Mar 25, 2022 | 67.78 | 68.06 | 66.24 | 66.69 | 505,692 | -0.85(-1.26%) |
Mar 24, 2022 | 66.82 | 67.53 | 66.59 | 67.53 | 327,082 | +0.88(+1.32%) |
Mar 23, 2022 | 67.13 | 68.20 | 66.31 | 66.66 | 515,116 | -0.67(-0.99%) |
Mar 22, 2022 | 66.05 | 67.47 | 64.72 | 67.33 | 885,081 | +2.09(+3.21%) |
Mar 21, 2022 | 62.82 | 66.20 | 62.82 | 65.23 | 1,366,318 | +2.50(+3.98%) |
Mar 18, 2022 | 61.34 | 63.06 | 60.16 | 62.74 | 1,029,382 | +0.03(+0.05%) |
Mar 17, 2022 | 61.59 | 63.17 | 61.59 | 62.71 | 499,608 | +0.41(+0.65%) |
Mar 16, 2022 | 62.27 | 63.46 | 60.81 | 62.30 | 468,322 | +0.57(+0.92%) |
Mar 15, 2022 | 60.64 | 61.90 | 60.45 | 61.74 | 449,944 | +1.29(+2.14%) |
Mar 14, 2022 | 61.50 | 61.80 | 59.81 | 60.44 | 300,677 | -0.69(-1.13%) |
Mar 11, 2022 | 61.79 | 63.32 | 60.94 | 61.13 | 375,413 | -0.63(-1.02%) |
Mar 10, 2022 | 60.10 | 61.97 | 61.76 | 315,462 | +0.58(+0.96%) | |
Mar 09, 2022 | 60.66 | 62.02 | 60.05 | 61.18 | 424,308 | +1.78(+3.00%) |
Mar 08, 2022 | 59.82 | 61.11 | 59.21 | 59.40 | 539,900 | +0.21(+0.36%) |
Mar 07, 2022 | 60.54 | 60.79 | 59.00 | 59.18 | 339,669 | -1.34(-2.22%) |
Mar 04, 2022 | 61.30 | 61.44 | 59.94 | 60.53 | 480,537 | -1.71(-2.74%) |
Mar 03, 2022 | 62.08 | 63.11 | 61.19 | 62.23 | 313,398 | +0.41(+0.66%) |
Mar 02, 2022 | 60.80 | 62.22 | 60.80 | 61.82 | 303,858 | +2.18(+3.66%) |
Mar 01, 2022 | 61.38 | 61.49 | 59.51 | 59.64 | 599,738 | -1.67(-2.73%) |
Feb 28, 2022 | 61.02 | 62.10 | 60.68 | 61.31 | 387,786 | -0.81(-1.31%) |
Feb 25, 2022 | 60.05 | 62.31 | 60.74 | 62.12 | 530,208 | +2.17(+3.61%) |
Feb 24, 2022 | 56.94 | 60.30 | 56.94 | 59.96 | 387,347 | +0.47(+0.78%) |
Feb 23, 2022 | 61.52 | 61.69 | 59.34 | 59.49 | 444,077 | -1.33(-2.19%) |
Feb 22, 2022 | 60.45 | 61.80 | 60.08 | 60.82 | 444,089 | +0.09(+0.15%) |
Feb 18, 2022 | 60.73 | 0 | -0.56(-0.91%) | |||
Feb 17, 2022 | 63.31 | 63.42 | 60.92 | 61.29 | 391,976 | -2.00(-3.16%) |
Feb 16, 2022 | 64.16 | 65.50 | 62.69 | 63.29 | 527,576 | -0.63(-0.98%) |
Feb 15, 2022 | 59.74 | 64.12 | 59.34 | 63.91 | 1,465,622 | +5.74(+9.87%) |
Feb 14, 2022 | 58.33 | 58.78 | 57.75 | 58.17 | 489,571 | -0.13(-0.22%) |
Feb 11, 2022 | 59.82 | 60.17 | 57.61 | 58.30 | 770,716 | -2.32(-3.82%) |
Feb 10, 2022 | 60.12 | 61.49 | 59.75 | 60.62 | 578,667 | -0.27(-0.44%) |
Feb 09, 2022 | 60.77 | 61.34 | 60.40 | 60.89 | 470,371 | +1.00(+1.67%) |
Feb 08, 2022 | 57.03 | 60.22 | 57.03 | 59.89 | 683,092 | +2.86(+5.01%) |
Feb 07, 2022 | 56.48 | 57.68 | 56.14 | 57.03 | 251,836 | +0.18(+0.31%) |
Feb 04, 2022 | 56.84 | 57.49 | 56.17 | 56.86 | 245,203 | -0.48(-0.83%) |
Feb 03, 2022 | 57.63 | 57.14 | 57.33 | 383,557 | -0.81(-1.40%) | |
Feb 02, 2022 | 57.89 | 58.70 | 57.32 | 58.15 | 354,058 | +0.32(+0.55%) |