Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.51 | 72.51 | 70.00 | 70.00 | 1,650 | -3.00(-4.11%) |
Apr 28, 2022 | 72.94 | 73.00 | 72.94 | 73.00 | 1,001 | +0.20(+0.27%) |
Apr 27, 2022 | 73.00 | 73.00 | 72.65 | 72.80 | 597 | -0.20(-0.27%) |
Apr 26, 2022 | 74.15 | 74.20 | 73.00 | 73.00 | 823 | -0.50(-0.68%) |
Apr 25, 2022 | 74.13 | 74.13 | 73.28 | 73.50 | 2,024 | -0.50(-0.68%) |
Apr 22, 2022 | 76.94 | 76.94 | 74.00 | 74.00 | 1,351 | -2.25(-2.95%) |
Apr 21, 2022 | 78.00 | 78.00 | 76.00 | 76.25 | 1,081 | -0.60(-0.78%) |
Apr 20, 2022 | 74.82 | 77.65 | 74.82 | 76.85 | 2,467 | +2.07(+2.77%) |
Apr 19, 2022 | 74.28 | 74.78 | 74.28 | 74.78 | 429 | -0.03(-0.04%) |
Apr 18, 2022 | 74.50 | 74.81 | 74.50 | 74.81 | 1,614 | -0.24(-0.32%) |
Apr 14, 2022 | 75.05 | 0 | +0.11(+0.15%) | |||
Apr 13, 2022 | 72.25 | 75.00 | 72.25 | 74.94 | 1,243 | +0.34(+0.46%) |
Apr 12, 2022 | 74.50 | 74.60 | 74.20 | 74.60 | 1,121 | +0.02(+0.03%) |
Apr 11, 2022 | 73.96 | 74.58 | 73.96 | 74.58 | 375 | +0.38(+0.51%) |
Apr 08, 2022 | 73.00 | 74.20 | 73.00 | 74.20 | 765 | +0.45(+0.61%) |
Apr 07, 2022 | 73.00 | 73.77 | 73.00 | 73.75 | 1,843 | +0.87(+1.19%) |
Apr 06, 2022 | 71.98 | 73.00 | 71.98 | 72.88 | 2,123 | +0.73(+1.01%) |
Apr 05, 2022 | 71.51 | 72.15 | 71.50 | 72.15 | 2,115 | +0.15(+0.21%) |
Apr 04, 2022 | 72.24 | 72.24 | 72.00 | 72.00 | 350 | +0.20(+0.28%) |
Apr 01, 2022 | 71.50 | 72.00 | 71.10 | 71.80 | 3,811 | +0.35(+0.49%) |
Mar 31, 2022 | 70.94 | 71.50 | 70.94 | 71.45 | 1,437 | +0.69(+0.98%) |
Mar 30, 2022 | 69.13 | 70.76 | 69.13 | 70.76 | 3,929 | +1.63(+2.36%) |
Mar 29, 2022 | 69.96 | 70.00 | 69.13 | 69.13 | 746 | +0.03(+0.04%) |
Mar 28, 2022 | 68.90 | 69.10 | 68.90 | 69.10 | 2,944 | +0.15(+0.22%) |
Mar 25, 2022 | 67.95 | 68.95 | 67.90 | 68.95 | 1,593 | +1.00(+1.47%) |
Mar 23, 2022 | 67.95 | 270 | -0.20(-0.29%) | |||
Mar 22, 2022 | 69.00 | 69.00 | 68.05 | 68.15 | 728 | -0.62(-0.90%) |
Mar 21, 2022 | 68.77 | 68.77 | 68.77 | 68.77 | 2,196 | -0.07(-0.10%) |
Mar 18, 2022 | 68.84 | 68.84 | 68.84 | 68.84 | 258 | -0.16(-0.23%) |
Mar 17, 2022 | 69.00 | 70.00 | 69.00 | 69.00 | 751 | +0.47(+0.69%) |
Mar 16, 2022 | 68.53 | 68.53 | 68.53 | 68.53 | 1,022 | -0.12(-0.17%) |
Mar 15, 2022 | 68.25 | 69.10 | 68.25 | 68.65 | 554 | -0.35(-0.51%) |
Mar 14, 2022 | 68.56 | 69.10 | 68.55 | 69.00 | 1,495 | +0.15(+0.22%) |
Mar 11, 2022 | 69.45 | 69.45 | 68.85 | 68.85 | 238 | -0.65(-0.94%) |
Mar 10, 2022 | 68.25 | 69.90 | 68.25 | 69.50 | 3,131 | +0.18(+0.26%) |
Mar 09, 2022 | 68.60 | 70.84 | 67.95 | 69.32 | 3,623 | -1.60(-2.26%) |
Mar 08, 2022 | 70.66 | 71.00 | 69.99 | 70.92 | 2,980 | +0.92(+1.31%) |
Mar 07, 2022 | 69.94 | 70.00 | 69.52 | 70.00 | 4,006 | +1.03(+1.49%) |
Mar 04, 2022 | 67.99 | 69.50 | 67.53 | 68.97 | 3,676 | +0.07(+0.10%) |
Mar 03, 2022 | 68.75 | 68.90 | 68.06 | 68.90 | 1,479 | +0.90(+1.32%) |
Mar 02, 2022 | 66.65 | 68.00 | 66.65 | 68.00 | 2,542 | +2.38(+3.63%) |
Mar 01, 2022 | 65.40 | 65.62 | 65.40 | 65.62 | 420 | -0.86(-1.29%) |
Feb 28, 2022 | 66.71 | 66.71 | 65.72 | 66.48 | 964 | -0.16(-0.24%) |
Feb 25, 2022 | 65.76 | 66.70 | 65.76 | 66.64 | 6,045 | +0.64(+0.97%) |
Feb 24, 2022 | 66.15 | 66.97 | 65.26 | 66.00 | 7,143 | -1.00(-1.49%) |
Feb 23, 2022 | 67.27 | 67.27 | 67.00 | 67.00 | 1,497 | -0.27(-0.40%) |
Feb 22, 2022 | 66.16 | 67.27 | 66.16 | 67.27 | 1,495 | -0.75(-1.10%) |
Feb 18, 2022 | 68.02 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 68.99 | 68.99 | 68.80 | 68.80 | 520 | +0.78(+1.15%) |
Feb 16, 2022 | 67.89 | 68.02 | 67.89 | 68.02 | 1,546 | +0.93(+1.39%) |
Feb 15, 2022 | 66.99 | 67.09 | 66.10 | 67.09 | 1,108 | +0.29(+0.43%) |
Feb 14, 2022 | 66.88 | 66.88 | 65.25 | 66.80 | 1,532 | -0.08(-0.12%) |
Feb 11, 2022 | 66.90 | 66.94 | 66.30 | 66.88 | 1,914 | +0.63(+0.95%) |
Feb 10, 2022 | 66.50 | 66.50 | 66.25 | 66.25 | 3,212 | -0.25(-0.38%) |
Feb 09, 2022 | 65.76 | 66.89 | 65.76 | 66.50 | 1,638 | +0.50(+0.76%) |
Feb 08, 2022 | 66.72 | 66.99 | 66.00 | 66.00 | 1,306 | -0.69(-1.03%) |
Feb 07, 2022 | 65.60 | 66.69 | 65.55 | 66.69 | 1,645 | +0.69(+1.05%) |
Feb 03, 2022 | 66.00 | 66.00 | 186 | -0.45(-0.68%) | ||
Feb 02, 2022 | 66.00 | 66.45 | 66.00 | 66.45 | 1,917 | +1.30(+2.00%) |