Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.99 | 54.88 | 51.39 | 51.93 | 521,835 | -2.07(-3.83%) |
Apr 28, 2022 | 56.02 | 58.83 | 52.51 | 54.00 | 272,514 | -1.41(-2.54%) |
Apr 27, 2022 | 56.31 | 56.94 | 54.89 | 55.41 | 270,207 | -0.97(-1.72%) |
Apr 26, 2022 | 58.53 | 58.76 | 56.27 | 56.38 | 223,295 | -2.83(-4.78%) |
Apr 25, 2022 | 57.80 | 59.81 | 57.80 | 59.21 | 204,972 | +0.93(+1.60%) |
Apr 22, 2022 | 59.29 | 59.48 | 58.12 | 58.28 | 362,196 | -1.45(-2.43%) |
Apr 21, 2022 | 61.93 | 62.19 | 59.29 | 59.73 | 184,908 | -1.13(-1.86%) |
Apr 20, 2022 | 60.39 | 62.31 | 59.90 | 60.86 | 213,995 | +0.87(+1.45%) |
Apr 19, 2022 | 55.90 | 60.33 | 55.90 | 59.99 | 260,525 | +4.09(+7.32%) |
Apr 18, 2022 | 56.86 | 57.41 | 54.56 | 55.90 | 234,167 | -1.15(-2.02%) |
Apr 14, 2022 | 59.73 | 59.86 | 55.85 | 57.05 | 259,300 | -1.71(-2.91%) |
Apr 13, 2022 | 59.23 | 59.99 | 57.83 | 58.76 | 170,744 | -0.30(-0.51%) |
Apr 12, 2022 | 59.10 | 60.56 | 58.71 | 59.06 | 200,433 | -0.04(-0.07%) |
Apr 11, 2022 | 60.48 | 61.54 | 58.52 | 59.10 | 161,926 | -2.01(-3.29%) |
Apr 08, 2022 | 61.59 | 62.43 | 60.62 | 61.11 | 130,223 | -0.91(-1.47%) |
Apr 07, 2022 | 61.92 | 62.92 | 61.35 | 62.02 | 144,852 | -0.02(-0.03%) |
Apr 06, 2022 | 61.92 | 62.85 | 60.37 | 62.04 | 118,020 | -1.42(-2.24%) |
Apr 05, 2022 | 64.69 | 65.10 | 63.00 | 63.46 | 218,261 | -1.04(-1.61%) |
Apr 04, 2022 | 66.04 | 66.15 | 62.69 | 64.50 | 263,439 | -1.51(-2.29%) |
Apr 01, 2022 | 65.59 | 68.58 | 65.22 | 66.01 | 179,824 | +0.34(+0.52%) |
Mar 31, 2022 | 64.18 | 66.30 | 63.12 | 65.67 | 163,813 | +1.43(+2.23%) |
Mar 30, 2022 | 64.19 | 65.33 | 63.93 | 64.24 | 150,839 | -0.36(-0.56%) |
Mar 29, 2022 | 63.68 | 65.51 | 63.68 | 64.60 | 184,938 | +2.05(+3.28%) |
Mar 28, 2022 | 62.40 | 63.07 | 61.24 | 62.55 | 287,284 | +0.03(+0.05%) |
Mar 25, 2022 | 62.65 | 63.90 | 61.96 | 62.52 | 164,587 | -0.71(-1.12%) |
Mar 24, 2022 | 62.92 | 63.37 | 60.80 | 63.23 | 268,530 | +0.92(+1.48%) |
Mar 23, 2022 | 64.24 | 64.24 | 61.70 | 62.31 | 168,785 | -2.68(-4.12%) |
Mar 22, 2022 | 64.39 | 65.82 | 64.06 | 64.99 | 177,796 | +0.49(+0.76%) |
Mar 21, 2022 | 66.01 | 66.35 | 63.84 | 64.50 | 137,041 | -1.86(-2.80%) |
Mar 18, 2022 | 65.69 | 66.52 | 64.97 | 66.36 | 321,466 | +0.77(+1.17%) |
Mar 17, 2022 | 62.27 | 66.25 | 62.27 | 65.59 | 178,301 | +2.82(+4.49%) |
Mar 16, 2022 | 60.10 | 62.89 | 59.09 | 62.77 | 211,546 | +3.74(+6.34%) |
Mar 15, 2022 | 57.86 | 60.45 | 57.64 | 59.03 | 235,920 | +1.60(+2.79%) |
Mar 14, 2022 | 58.60 | 60.98 | 56.84 | 57.43 | 215,168 | -2.27(-3.80%) |
Mar 11, 2022 | 64.74 | 64.74 | 59.50 | 59.70 | 488,424 | -4.39(-6.85%) |
Mar 10, 2022 | 63.40 | 64.39 | 61.93 | 64.09 | 122,809 | -0.70(-1.08%) |
Mar 09, 2022 | 65.70 | 65.72 | 64.44 | 64.79 | 158,945 | +0.89(+1.39%) |
Mar 08, 2022 | 63.46 | 64.84 | 61.07 | 63.90 | 285,546 | -0.56(-0.87%) |
Mar 07, 2022 | 67.34 | 67.37 | 64.18 | 64.46 | 275,106 | -2.99(-4.43%) |
Mar 04, 2022 | 68.66 | 69.42 | 66.70 | 67.45 | 223,436 | -2.03(-2.92%) |
Mar 03, 2022 | 71.71 | 72.18 | 68.86 | 69.48 | 208,301 | -1.67(-2.35%) |
Mar 02, 2022 | 69.95 | 71.66 | 65.81 | 71.15 | 142,865 | +1.56(+2.24%) |
Mar 01, 2022 | 69.55 | 72.31 | 68.50 | 69.59 | 394,261 | +0.14(+0.20%) |
Feb 28, 2022 | 67.97 | 69.95 | 67.28 | 69.45 | 240,858 | +0.89(+1.30%) |
Feb 25, 2022 | 67.53 | 68.79 | 66.47 | 68.56 | 212,421 | +1.41(+2.10%) |
Feb 24, 2022 | 60.27 | 67.34 | 60.27 | 67.15 | 216,306 | +4.76(+7.63%) |
Feb 23, 2022 | 63.38 | 64.51 | 62.29 | 62.39 | 192,438 | -0.39(-0.62%) |
Feb 22, 2022 | 61.02 | 64.40 | 61.02 | 62.78 | 229,574 | +1.05(+1.70%) |
Feb 18, 2022 | 61.73 | 0 | -2.18(-3.41%) | |||
Feb 17, 2022 | 67.00 | 67.75 | 63.79 | 63.91 | 254,005 | -4.01(-5.90%) |
Feb 16, 2022 | 59.00 | 68.36 | 59.00 | 67.92 | 592,571 | +2.42(+3.69%) |
Feb 15, 2022 | 65.12 | 66.44 | 64.86 | 65.50 | 615,978 | +1.30(+2.02%) |
Feb 14, 2022 | 65.47 | 66.08 | 63.62 | 64.20 | 200,279 | -0.95(-1.46%) |
Feb 11, 2022 | 67.92 | 69.08 | 64.46 | 65.15 | 307,636 | -2.45(-3.62%) |
Feb 10, 2022 | 66.55 | 69.92 | 66.55 | 67.60 | 201,577 | -0.90(-1.31%) |
Feb 09, 2022 | 67.17 | 69.35 | 66.90 | 68.50 | 168,813 | +2.42(+3.66%) |
Feb 08, 2022 | 64.08 | 66.43 | 63.35 | 66.08 | 197,217 | +1.46(+2.26%) |
Feb 07, 2022 | 64.43 | 65.75 | 63.42 | 64.62 | 186,822 | +0.16(+0.25%) |
Feb 04, 2022 | 63.09 | 65.14 | 62.54 | 64.46 | 139,071 | +1.20(+1.90%) |
Feb 03, 2022 | 64.17 | 62.75 | 63.26 | 139,918 | -1.94(-2.98%) | |
Feb 02, 2022 | 66.29 | 66.52 | 63.93 | 65.20 | 237,081 | -0.83(-1.26%) |