Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.00 | 68.92 | 66.92 | 67.42 | 147,330 | -0.51(-0.75%) |
Apr 28, 2022 | 66.69 | 68.33 | 65.46 | 67.93 | 146,261 | +2.48(+3.79%) |
Apr 27, 2022 | 65.72 | 67.13 | 65.36 | 65.45 | 90,381 | -0.02(-0.03%) |
Apr 26, 2022 | 67.47 | 67.50 | 65.41 | 65.47 | 102,960 | -2.82(-4.13%) |
Apr 25, 2022 | 67.42 | 68.56 | 67.10 | 68.29 | 143,831 | +0.04(+0.06%) |
Apr 22, 2022 | 70.66 | 70.66 | 67.87 | 68.25 | 145,915 | -3.24(-4.53%) |
Apr 21, 2022 | 72.40 | 73.22 | 70.17 | 71.49 | 154,129 | +0.38(+0.53%) |
Apr 20, 2022 | 71.30 | 72.29 | 71.10 | 71.11 | 101,956 | +0.76(+1.08%) |
Apr 19, 2022 | 69.13 | 71.25 | 69.13 | 70.35 | 153,989 | +1.46(+2.12%) |
Apr 18, 2022 | 68.57 | 70.10 | 67.97 | 68.89 | 114,129 | -0.20(-0.29%) |
Apr 14, 2022 | 69.95 | 71.53 | 68.70 | 69.09 | 109,116 | -0.61(-0.88%) |
Apr 13, 2022 | 69.59 | 70.23 | 68.76 | 69.70 | 83,635 | -0.09(-0.13%) |
Apr 12, 2022 | 70.12 | 70.92 | 67.07 | 69.79 | 124,484 | +0.70(+1.01%) |
Apr 11, 2022 | 68.33 | 70.30 | 68.03 | 69.09 | 124,461 | +0.16(+0.23%) |
Apr 08, 2022 | 69.62 | 70.78 | 68.77 | 68.93 | 151,627 | -1.07(-1.53%) |
Apr 07, 2022 | 70.21 | 70.63 | 67.86 | 70.00 | 298,461 | -0.90(-1.27%) |
Apr 06, 2022 | 69.92 | 71.23 | 69.51 | 70.90 | 154,179 | +0.00(+0.00%) |
Apr 05, 2022 | 71.88 | 72.62 | 70.26 | 70.90 | 189,623 | -1.54(-2.13%) |
Apr 04, 2022 | 72.63 | 73.56 | 71.50 | 72.44 | 128,881 | +0.14(+0.19%) |
Apr 01, 2022 | 73.43 | 74.14 | 70.66 | 72.30 | 193,667 | -0.74(-1.01%) |
Mar 31, 2022 | 72.34 | 73.59 | 71.51 | 73.04 | 154,494 | +0.12(+0.16%) |
Mar 30, 2022 | 72.04 | 74.28 | 72.04 | 72.92 | 229,630 | -0.10(-0.14%) |
Mar 29, 2022 | 70.74 | 73.61 | 70.04 | 73.02 | 231,927 | +3.83(+5.54%) |
Mar 28, 2022 | 69.87 | 70.39 | 68.51 | 69.19 | 134,871 | +0.16(+0.23%) |
Mar 25, 2022 | 69.99 | 69.99 | 67.34 | 69.03 | 229,688 | -0.51(-0.73%) |
Mar 24, 2022 | 70.51 | 70.60 | 69.11 | 69.54 | 186,594 | -0.49(-0.70%) |
Mar 23, 2022 | 73.25 | 73.25 | 69.76 | 70.03 | 201,564 | -4.20(-5.66%) |
Mar 22, 2022 | 74.39 | 77.46 | 73.29 | 74.23 | 137,488 | +0.44(+0.60%) |
Mar 21, 2022 | 74.77 | 75.19 | 73.12 | 73.79 | 165,115 | -1.58(-2.10%) |
Mar 18, 2022 | 74.41 | 76.16 | 73.56 | 75.37 | 333,229 | +1.37(+1.85%) |
Mar 17, 2022 | 72.95 | 74.50 | 72.95 | 74.00 | 116,589 | -0.13(-0.18%) |
Mar 16, 2022 | 71.94 | 74.40 | 71.55 | 74.13 | 184,732 | +4.00(+5.70%) |
Mar 15, 2022 | 69.08 | 70.56 | 67.11 | 70.13 | 185,468 | +1.79(+2.62%) |
Mar 14, 2022 | 69.29 | 70.56 | 67.72 | 68.34 | 174,129 | -0.25(-0.36%) |
Mar 11, 2022 | 69.66 | 70.67 | 68.26 | 68.59 | 156,530 | -0.58(-0.84%) |
Mar 10, 2022 | 68.33 | 69.17 | 153,031 | -0.96(-1.37%) | ||
Mar 09, 2022 | 67.46 | 71.14 | 67.39 | 70.13 | 257,773 | +4.55(+6.94%) |
Mar 08, 2022 | 64.03 | 66.81 | 61.15 | 65.58 | 392,132 | +1.96(+3.08%) |
Mar 07, 2022 | 70.33 | 71.13 | 63.55 | 63.62 | 650,899 | -6.94(-9.84%) |
Mar 04, 2022 | 77.97 | 77.97 | 70.50 | 70.56 | 341,773 | -7.88(-10.05%) |
Mar 03, 2022 | 82.32 | 82.32 | 78.14 | 78.44 | 160,472 | -4.06(-4.92%) |
Mar 02, 2022 | 81.30 | 83.33 | 79.22 | 82.50 | 273,644 | +2.11(+2.62%) |
Mar 01, 2022 | 84.90 | 85.37 | 79.49 | 80.39 | 438,944 | -4.45(-5.25%) |
Feb 28, 2022 | 85.76 | 87.40 | 84.04 | 84.84 | 191,028 | -2.20(-2.53%) |
Feb 25, 2022 | 82.91 | 87.08 | 82.91 | 87.04 | 168,888 | +4.84(+5.89%) |
Feb 24, 2022 | 86.30 | 85.57 | 81.84 | 82.20 | 375,125 | -6.95(-7.80%) |
Feb 23, 2022 | 89.78 | 91.19 | 88.80 | 89.15 | 179,668 | +0.03(+0.03%) |
Feb 22, 2022 | 89.13 | 91.03 | 88.13 | 89.12 | 156,917 | -0.86(-0.96%) |
Feb 18, 2022 | 89.98 | 0 | -0.72(-0.79%) | |||
Feb 17, 2022 | 89.75 | 91.30 | 86.75 | 90.70 | 215,841 | -0.22(-0.24%) |
Feb 16, 2022 | 89.26 | 91.54 | 88.97 | 90.92 | 187,116 | +0.73(+0.81%) |
Feb 15, 2022 | 87.81 | 90.67 | 87.81 | 90.19 | 180,524 | +3.54(+4.09%) |
Feb 14, 2022 | 86.22 | 86.96 | 84.37 | 86.65 | 198,447 | +0.77(+0.90%) |
Feb 11, 2022 | 88.86 | 88.95 | 85.09 | 85.88 | 136,859 | -2.46(-2.78%) |
Feb 10, 2022 | 88.61 | 90.67 | 87.88 | 88.34 | 140,310 | -1.62(-1.80%) |
Feb 09, 2022 | 89.95 | 91.17 | 89.50 | 89.96 | 140,548 | +0.69(+0.77%) |
Feb 08, 2022 | 88.22 | 89.62 | 86.80 | 89.27 | 216,374 | +1.35(+1.54%) |
Feb 07, 2022 | 89.22 | 92.50 | 87.30 | 87.92 | 199,287 | -1.59(-1.78%) |
Feb 04, 2022 | 88.76 | 89.95 | 87.55 | 89.51 | 132,308 | +0.30(+0.34%) |
Feb 03, 2022 | 87.85 | 90.22 | 89.21 | 177,950 | +0.17(+0.19%) | |
Feb 02, 2022 | 88.68 | 89.48 | 87.63 | 89.04 | 167,350 | +0.56(+0.63%) |