Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.92 | 65.94 | 62.58 | 62.89 | 1,485,794 | -0.52(-0.82%) |
Apr 28, 2022 | 62.94 | 63.77 | 60.75 | 63.41 | 2,279,384 | +0.88(+1.41%) |
Apr 27, 2022 | 62.07 | 63.40 | 61.66 | 62.53 | 1,804,122 | +1.76(+2.90%) |
Apr 26, 2022 | 63.41 | 63.69 | 60.58 | 60.77 | 1,969,910 | -2.67(-4.21%) |
Apr 25, 2022 | 64.51 | 64.55 | 61.45 | 63.44 | 2,717,051 | -2.70(-4.08%) |
Apr 22, 2022 | 66.43 | 68.67 | 65.69 | 66.14 | 2,085,063 | -0.94(-1.41%) |
Apr 21, 2022 | 74.44 | 74.89 | 66.32 | 67.08 | 3,937,240 | -6.32(-8.61%) |
Apr 20, 2022 | 72.77 | 73.68 | 71.13 | 73.41 | 1,564,698 | +0.89(+1.22%) |
Apr 19, 2022 | 71.49 | 72.89 | 70.83 | 72.52 | 1,738,266 | +1.40(+1.96%) |
Apr 18, 2022 | 70.30 | 72.07 | 69.86 | 71.12 | 1,118,691 | +0.83(+1.17%) |
Apr 14, 2022 | 71.92 | 72.65 | 70.28 | 70.30 | 1,105,418 | -1.76(-2.44%) |
Apr 13, 2022 | 71.32 | 72.56 | 70.64 | 72.06 | 1,957,684 | +1.80(+2.56%) |
Apr 12, 2022 | 70.96 | 71.96 | 69.50 | 70.26 | 2,026,152 | +0.86(+1.24%) |
Apr 11, 2022 | 71.49 | 71.69 | 68.47 | 69.41 | 2,166,518 | -3.38(-4.64%) |
Apr 08, 2022 | 73.35 | 73.74 | 70.87 | 72.78 | 1,214,409 | -0.11(-0.15%) |
Apr 07, 2022 | 72.36 | 73.29 | 70.81 | 72.89 | 1,689,983 | +0.55(+0.76%) |
Apr 06, 2022 | 71.92 | 72.73 | 70.79 | 72.34 | 3,195,640 | -0.75(-1.02%) |
Apr 05, 2022 | 75.68 | 76.54 | 72.26 | 73.09 | 2,885,292 | -2.77(-3.65%) |
Apr 04, 2022 | 76.81 | 77.34 | 74.27 | 75.86 | 2,588,680 | +0.32(+0.43%) |
Apr 01, 2022 | 73.62 | 75.64 | 72.98 | 75.53 | 2,017,357 | +2.68(+3.68%) |
Mar 31, 2022 | 71.44 | 74.46 | 71.19 | 72.85 | 2,154,662 | +0.05(+0.07%) |
Mar 30, 2022 | 70.13 | 73.86 | 70.13 | 72.80 | 3,035,133 | +1.90(+2.68%) |
Mar 29, 2022 | 69.48 | 70.91 | 68.76 | 70.90 | 1,992,715 | +0.73(+1.04%) |
Mar 28, 2022 | 72.29 | 72.59 | 69.84 | 70.17 | 1,725,505 | -1.94(-2.69%) |
Mar 25, 2022 | 71.60 | 72.21 | 70.29 | 72.11 | 1,479,409 | +0.76(+1.06%) |
Mar 24, 2022 | 67.68 | 71.55 | 67.68 | 71.35 | 1,752,730 | +3.23(+4.73%) |
Mar 23, 2022 | 68.16 | 68.94 | 66.95 | 68.13 | 1,760,799 | -0.09(-0.14%) |
Mar 22, 2022 | 69.02 | 69.76 | 67.37 | 68.22 | 1,662,897 | -0.20(-0.29%) |
Mar 21, 2022 | 66.22 | 69.28 | 65.98 | 68.42 | 2,155,170 | +2.73(+4.16%) |
Mar 18, 2022 | 63.81 | 65.75 | 63.66 | 65.69 | 1,626,726 | +1.68(+2.62%) |
Mar 17, 2022 | 62.12 | 64.06 | 61.92 | 64.01 | 1,480,695 | +1.86(+2.99%) |
Mar 16, 2022 | 61.28 | 63.06 | 60.35 | 62.15 | 1,985,719 | +1.89(+3.14%) |
Mar 15, 2022 | 59.70 | 60.72 | 58.06 | 60.26 | 1,489,808 | +0.38(+0.64%) |
Mar 14, 2022 | 63.40 | 63.40 | 59.74 | 59.88 | 1,839,291 | -3.82(-6.00%) |
Mar 11, 2022 | 65.96 | 67.06 | 63.69 | 63.70 | 1,431,426 | -2.28(-3.46%) |
Mar 10, 2022 | 63.64 | 66.20 | 63.38 | 65.98 | 1,769,652 | +2.13(+3.33%) |
Mar 09, 2022 | 63.11 | 64.23 | 62.68 | 63.86 | 2,148,944 | +1.74(+2.81%) |
Mar 08, 2022 | 60.56 | 62.90 | 57.96 | 62.11 | 3,028,139 | +0.77(+1.26%) |
Mar 07, 2022 | 67.11 | 67.48 | 60.56 | 61.34 | 2,935,661 | -5.17(-7.78%) |
Mar 04, 2022 | 62.70 | 66.89 | 61.53 | 66.51 | 3,699,048 | +3.87(+6.18%) |
Mar 03, 2022 | 58.26 | 63.24 | 58.26 | 62.64 | 5,031,769 | +6.59(+11.75%) |
Mar 02, 2022 | 55.44 | 56.22 | 54.20 | 56.05 | 1,846,729 | +1.59(+2.92%) |
Mar 01, 2022 | 55.75 | 56.08 | 53.29 | 54.46 | 1,628,754 | -1.86(-3.31%) |
Feb 28, 2022 | 54.85 | 56.87 | 54.85 | 56.32 | 1,666,863 | +1.51(+2.76%) |
Feb 25, 2022 | 52.52 | 54.83 | 52.44 | 54.81 | 2,234,336 | +3.01(+5.82%) |
Feb 24, 2022 | 47.85 | 51.86 | 47.66 | 51.80 | 1,890,058 | +0.89(+1.76%) |
Feb 23, 2022 | 52.35 | 52.43 | 50.79 | 50.90 | 1,405,425 | -0.52(-1.01%) |
Feb 22, 2022 | 52.18 | 53.75 | 50.97 | 51.42 | 1,442,616 | -0.89(-1.69%) |
Feb 18, 2022 | 52.31 | 0 | -1.28(-2.38%) | |||
Feb 17, 2022 | 55.10 | 55.41 | 53.56 | 53.58 | 1,459,692 | -2.71(-4.82%) |
Feb 16, 2022 | 56.55 | 56.55 | 54.97 | 56.30 | 1,246,992 | +0.47(+0.84%) |
Feb 15, 2022 | 56.04 | 57.45 | 54.95 | 55.83 | 2,323,077 | +1.07(+1.96%) |
Feb 14, 2022 | 54.19 | 55.17 | 53.04 | 54.76 | 1,656,215 | -0.09(-0.17%) |
Feb 11, 2022 | 53.30 | 55.89 | 53.24 | 54.85 | 2,480,453 | +1.54(+2.89%) |
Feb 10, 2022 | 49.70 | 53.62 | 49.15 | 53.31 | 3,600,509 | +3.25(+6.49%) |
Feb 09, 2022 | 49.45 | 50.36 | 49.18 | 50.06 | 2,027,250 | +1.86(+3.87%) |
Feb 08, 2022 | 47.56 | 48.28 | 47.18 | 48.20 | 1,389,301 | +0.88(+1.85%) |
Feb 07, 2022 | 45.45 | 47.76 | 45.45 | 47.32 | 1,171,359 | +1.98(+4.37%) |
Feb 04, 2022 | 44.72 | 46.20 | 44.64 | 45.34 | 905,626 | +0.46(+1.02%) |
Feb 03, 2022 | 45.55 | 44.54 | 44.88 | 795,800 | -1.69(-3.62%) | |
Feb 02, 2022 | 48.26 | 48.26 | 46.51 | 46.56 | 1,092,154 | -1.70(-3.53%) |