Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.54 | 59.61 | 57.44 | 57.59 | 525,564 | -1.25(-2.13%) |
Apr 28, 2022 | 58.15 | 59.09 | 56.80 | 58.84 | 492,296 | +1.39(+2.41%) |
Apr 27, 2022 | 56.69 | 57.80 | 55.92 | 57.46 | 477,995 | +0.74(+1.30%) |
Apr 26, 2022 | 57.53 | 58.32 | 56.38 | 56.72 | 554,148 | -1.41(-2.43%) |
Apr 25, 2022 | 57.08 | 58.36 | 56.65 | 58.14 | 731,991 | +0.07(+0.11%) |
Apr 22, 2022 | 58.52 | 59.16 | 57.43 | 58.07 | 463,148 | -0.90(-1.52%) |
Apr 21, 2022 | 61.66 | 61.97 | 58.43 | 58.97 | 736,793 | -2.04(-3.34%) |
Apr 20, 2022 | 60.36 | 61.65 | 60.33 | 61.00 | 520,034 | +0.78(+1.30%) |
Apr 19, 2022 | 58.70 | 60.71 | 58.70 | 60.22 | 371,872 | +1.51(+2.57%) |
Apr 18, 2022 | 57.91 | 59.92 | 57.91 | 58.71 | 670,849 | +0.34(+0.58%) |
Apr 14, 2022 | 58.11 | 58.72 | 57.71 | 58.37 | 537,582 | +0.24(+0.41%) |
Apr 13, 2022 | 57.45 | 58.32 | 57.30 | 58.14 | 489,859 | +0.91(+1.60%) |
Apr 12, 2022 | 56.13 | 57.41 | 56.13 | 57.22 | 997,872 | +1.20(+2.14%) |
Apr 11, 2022 | 55.05 | 56.53 | 53.59 | 56.03 | 1,269,006 | +0.71(+1.28%) |
Apr 08, 2022 | 58.43 | 58.56 | 54.55 | 55.32 | 3,772,617 | -5.07(-8.40%) |
Apr 07, 2022 | 59.93 | 60.86 | 59.20 | 60.39 | 646,873 | +0.51(+0.85%) |
Apr 06, 2022 | 61.68 | 62.15 | 59.22 | 59.88 | 978,430 | -2.35(-3.77%) |
Apr 05, 2022 | 63.22 | 63.93 | 61.69 | 62.23 | 969,469 | -1.35(-2.12%) |
Apr 04, 2022 | 66.52 | 66.52 | 62.77 | 63.58 | 992,844 | -2.88(-4.34%) |
Apr 01, 2022 | 66.61 | 66.64 | 65.64 | 66.46 | 384,034 | +0.30(+0.46%) |
Mar 31, 2022 | 65.92 | 66.79 | 65.65 | 66.16 | 430,693 | +0.30(+0.46%) |
Mar 30, 2022 | 66.26 | 66.51 | 65.27 | 65.86 | 556,678 | -0.40(-0.60%) |
Mar 29, 2022 | 66.65 | 66.90 | 65.27 | 66.25 | 531,543 | -0.02(-0.03%) |
Mar 28, 2022 | 65.60 | 66.57 | 65.32 | 66.27 | 402,823 | -0.41(-0.61%) |
Mar 25, 2022 | 67.77 | 68.06 | 66.24 | 66.68 | 505,744 | -0.85(-1.26%) |
Mar 24, 2022 | 66.81 | 67.53 | 66.58 | 67.53 | 327,115 | +0.88(+1.32%) |
Mar 23, 2022 | 67.12 | 68.19 | 66.30 | 66.65 | 515,169 | -0.67(-0.99%) |
Mar 22, 2022 | 66.05 | 67.46 | 64.72 | 67.32 | 885,171 | +2.09(+3.21%) |
Mar 21, 2022 | 62.81 | 66.19 | 62.81 | 65.23 | 1,366,457 | +2.50(+3.98%) |
Mar 18, 2022 | 61.33 | 63.05 | 60.16 | 62.73 | 1,029,487 | +0.03(+0.05%) |
Mar 17, 2022 | 61.59 | 63.16 | 61.59 | 62.70 | 499,659 | +0.41(+0.65%) |
Mar 16, 2022 | 62.27 | 63.45 | 60.81 | 62.30 | 468,369 | +0.57(+0.92%) |
Mar 15, 2022 | 60.64 | 61.89 | 60.44 | 61.73 | 449,990 | +1.29(+2.14%) |
Mar 14, 2022 | 61.49 | 61.80 | 59.81 | 60.44 | 300,708 | -0.69(-1.13%) |
Mar 11, 2022 | 61.79 | 63.31 | 60.94 | 61.13 | 375,451 | -0.63(-1.02%) |
Mar 10, 2022 | 60.10 | 61.97 | 61.76 | 315,494 | +0.58(+0.96%) | |
Mar 09, 2022 | 60.65 | 62.01 | 60.04 | 61.17 | 424,351 | +1.78(+3.00%) |
Mar 08, 2022 | 59.81 | 61.10 | 59.20 | 59.39 | 539,955 | +0.21(+0.36%) |
Mar 07, 2022 | 60.53 | 60.79 | 58.99 | 59.18 | 339,703 | -1.34(-2.22%) |
Mar 04, 2022 | 61.29 | 61.43 | 59.93 | 60.52 | 480,586 | -1.71(-2.74%) |
Mar 03, 2022 | 62.07 | 63.11 | 61.18 | 62.23 | 313,430 | +0.41(+0.66%) |
Mar 02, 2022 | 60.79 | 62.22 | 60.79 | 61.82 | 303,889 | +2.18(+3.66%) |
Mar 01, 2022 | 61.37 | 61.48 | 59.50 | 59.63 | 599,799 | -1.67(-2.73%) |
Feb 28, 2022 | 61.01 | 62.10 | 60.67 | 61.30 | 387,826 | -0.81(-1.31%) |
Feb 25, 2022 | 60.04 | 62.30 | 60.73 | 62.12 | 530,262 | +2.17(+3.61%) |
Feb 24, 2022 | 56.94 | 60.29 | 56.94 | 59.95 | 387,387 | +0.47(+0.78%) |
Feb 23, 2022 | 61.51 | 61.69 | 59.33 | 59.48 | 444,123 | -1.33(-2.19%) |
Feb 22, 2022 | 60.45 | 61.79 | 60.07 | 60.82 | 444,135 | +0.09(+0.15%) |
Feb 18, 2022 | 60.73 | 0 | -0.56(-0.91%) | |||
Feb 17, 2022 | 63.30 | 63.41 | 60.91 | 61.29 | 392,016 | -2.00(-3.16%) |
Feb 16, 2022 | 64.15 | 65.49 | 62.68 | 63.28 | 527,630 | -0.63(-0.98%) |
Feb 15, 2022 | 59.74 | 64.11 | 59.33 | 63.91 | 1,465,772 | +5.74(+9.87%) |
Feb 14, 2022 | 58.33 | 58.77 | 57.75 | 58.17 | 489,621 | -0.13(-0.22%) |
Feb 11, 2022 | 59.81 | 60.17 | 57.61 | 58.30 | 770,794 | -2.31(-3.82%) |
Feb 10, 2022 | 60.11 | 61.48 | 59.75 | 60.61 | 578,726 | -0.27(-0.44%) |
Feb 09, 2022 | 60.76 | 61.33 | 60.39 | 60.88 | 470,419 | +1.00(+1.67%) |
Feb 08, 2022 | 57.03 | 60.22 | 57.03 | 59.89 | 683,162 | +2.86(+5.01%) |
Feb 07, 2022 | 56.48 | 57.67 | 56.13 | 57.03 | 251,862 | +0.18(+0.31%) |
Feb 04, 2022 | 56.83 | 57.49 | 56.16 | 56.85 | 245,228 | -0.48(-0.83%) |
Feb 03, 2022 | 57.63 | 57.13 | 57.33 | 383,596 | -0.81(-1.40%) | |
Feb 02, 2022 | 57.89 | 58.69 | 57.32 | 58.14 | 354,094 | +0.32(+0.55%) |