Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.03 | 64.72 | 62.12 | 62.69 | 83,271 | -1.63(-2.54%) |
Apr 28, 2022 | 64.38 | 64.40 | 62.97 | 64.32 | 81,072 | +0.61(+0.95%) |
Apr 27, 2022 | 64.53 | 64.53 | 63.52 | 63.71 | 82,690 | -0.64(-0.99%) |
Apr 26, 2022 | 65.32 | 66.29 | 64.22 | 64.35 | 96,477 | -1.74(-2.63%) |
Apr 25, 2022 | 65.65 | 66.23 | 64.54 | 66.08 | 127,911 | -0.27(-0.41%) |
Apr 22, 2022 | 67.39 | 67.78 | 66.18 | 66.36 | 101,823 | -0.92(-1.37%) |
Apr 21, 2022 | 69.37 | 70.24 | 66.93 | 67.28 | 116,381 | -1.69(-2.45%) |
Apr 20, 2022 | 68.62 | 70.53 | 68.62 | 68.97 | 77,325 | +0.92(+1.36%) |
Apr 19, 2022 | 66.65 | 68.58 | 66.33 | 68.05 | 104,562 | +2.12(+3.22%) |
Apr 18, 2022 | 66.17 | 66.56 | 65.56 | 65.93 | 45,211 | -0.25(-0.38%) |
Apr 14, 2022 | 66.18 | 67.13 | 65.53 | 66.18 | 67,689 | -0.05(-0.07%) |
Apr 13, 2022 | 65.24 | 66.49 | 64.95 | 66.22 | 62,042 | +0.89(+1.36%) |
Apr 12, 2022 | 65.98 | 67.01 | 65.15 | 65.34 | 78,634 | -0.61(-0.92%) |
Apr 11, 2022 | 65.66 | 66.93 | 65.66 | 65.94 | 78,983 | +0.23(+0.36%) |
Apr 08, 2022 | 65.64 | 65.82 | 64.63 | 65.71 | 88,026 | +0.39(+0.60%) |
Apr 07, 2022 | 66.56 | 67.23 | 65.05 | 65.32 | 98,247 | -0.99(-1.49%) |
Apr 06, 2022 | 67.73 | 68.21 | 66.16 | 66.31 | 166,152 | -1.59(-2.34%) |
Apr 05, 2022 | 67.53 | 69.05 | 67.40 | 67.90 | 125,142 | +0.66(+0.98%) |
Apr 04, 2022 | 68.08 | 68.08 | 66.39 | 67.24 | 116,760 | -0.48(-0.71%) |
Apr 01, 2022 | 69.09 | 69.51 | 67.63 | 67.72 | 101,202 | -1.07(-1.55%) |
Mar 31, 2022 | 69.45 | 69.73 | 68.31 | 68.79 | 50,896 | -0.45(-0.64%) |
Mar 30, 2022 | 71.48 | 71.69 | 68.94 | 69.23 | 49,307 | -2.24(-3.13%) |
Mar 29, 2022 | 71.55 | 71.94 | 70.45 | 71.47 | 58,031 | +0.78(+1.10%) |
Mar 28, 2022 | 71.51 | 71.51 | 70.19 | 70.69 | 34,630 | -1.20(-1.67%) |
Mar 25, 2022 | 70.25 | 72.08 | 70.25 | 71.89 | 38,658 | +1.27(+1.80%) |
Mar 24, 2022 | 69.37 | 70.63 | 69.08 | 70.62 | 41,784 | +1.15(+1.66%) |
Mar 23, 2022 | 70.64 | 70.82 | 69.32 | 69.47 | 59,609 | -1.52(-2.14%) |
Mar 22, 2022 | 70.71 | 71.57 | 70.66 | 70.99 | 34,652 | +0.63(+0.90%) |
Mar 21, 2022 | 71.55 | 71.86 | 70.04 | 70.36 | 66,814 | -0.74(-1.04%) |
Mar 18, 2022 | 70.39 | 71.10 | 68.72 | 71.10 | 238,387 | +0.51(+0.72%) |
Mar 17, 2022 | 71.97 | 71.97 | 70.41 | 70.59 | 45,965 | -1.75(-2.41%) |
Mar 16, 2022 | 71.96 | 73.06 | 71.70 | 72.33 | 76,368 | +1.21(+1.70%) |
Mar 15, 2022 | 71.52 | 72.53 | 70.28 | 71.13 | 93,114 | -0.09(-0.13%) |
Mar 14, 2022 | 70.48 | 72.21 | 69.95 | 71.22 | 63,241 | +1.46(+2.09%) |
Mar 11, 2022 | 70.12 | 70.37 | 68.71 | 69.76 | 63,926 | +0.50(+0.72%) |
Mar 10, 2022 | 68.26 | 69.65 | 67.95 | 69.26 | 45,701 | -0.04(-0.05%) |
Mar 09, 2022 | 69.17 | 69.88 | 68.87 | 69.30 | 45,199 | +1.72(+2.54%) |
Mar 08, 2022 | 68.09 | 69.63 | 67.57 | 67.58 | 68,529 | +0.20(+0.30%) |
Mar 07, 2022 | 69.87 | 70.05 | 67.37 | 67.38 | 75,266 | -2.89(-4.11%) |
Mar 04, 2022 | 70.62 | 70.62 | 69.59 | 70.26 | 109,160 | -1.64(-2.29%) |
Mar 03, 2022 | 72.88 | 73.39 | 70.93 | 71.91 | 136,009 | -0.89(-1.22%) |
Mar 02, 2022 | 69.88 | 73.51 | 69.88 | 72.80 | 118,518 | +3.40(+4.90%) |
Mar 01, 2022 | 72.16 | 72.24 | 68.45 | 69.40 | 115,087 | -3.46(-4.75%) |
Feb 28, 2022 | 71.80 | 73.14 | 71.59 | 72.86 | 75,770 | -0.11(-0.15%) |
Feb 25, 2022 | 70.66 | 73.10 | 71.66 | 72.98 | 47,059 | +2.71(+3.86%) |
Feb 24, 2022 | 69.57 | 70.32 | 67.96 | 70.26 | 86,296 | -1.12(-1.57%) |
Feb 23, 2022 | 73.00 | 73.00 | 70.94 | 71.39 | 66,479 | -0.97(-1.33%) |
Feb 22, 2022 | 73.75 | 74.40 | 71.93 | 72.35 | 84,976 | -1.71(-2.31%) |
Feb 18, 2022 | 74.06 | 0 | +0.72(+0.99%) | |||
Feb 17, 2022 | 74.08 | 74.18 | 72.94 | 73.34 | 70,784 | -0.95(-1.27%) |
Feb 16, 2022 | 73.96 | 75.42 | 72.27 | 74.28 | 74,004 | +0.84(+1.14%) |
Feb 15, 2022 | 72.38 | 73.45 | 72.19 | 73.45 | 67,344 | +1.92(+2.69%) |
Feb 14, 2022 | 72.39 | 73.13 | 71.46 | 71.53 | 103,444 | -0.84(-1.15%) |
Feb 11, 2022 | 72.41 | 73.60 | 72.05 | 72.36 | 84,492 | -0.30(-0.41%) |
Feb 10, 2022 | 72.95 | 73.37 | 72.10 | 72.66 | 111,705 | -0.06(-0.08%) |
Feb 09, 2022 | 75.18 | 75.30 | 72.46 | 72.72 | 68,361 | -2.47(-3.28%) |
Feb 08, 2022 | 74.28 | 75.69 | 74.28 | 75.18 | 92,642 | +0.72(+0.97%) |
Feb 07, 2022 | 75.33 | 75.44 | 74.22 | 74.46 | 82,210 | -1.11(-1.47%) |
Feb 04, 2022 | 74.68 | 76.10 | 74.45 | 75.57 | 82,852 | +1.27(+1.71%) |
Feb 03, 2022 | 73.51 | 74.30 | 97,390 | +0.79(+1.07%) | ||
Feb 02, 2022 | 72.62 | 73.81 | 71.99 | 73.51 | 95,287 | +0.84(+1.16%) |