Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.71 | 63.71 | 62.06 | 62.32 | 591,148 | -1.73(-2.70%) |
Apr 28, 2022 | 64.89 | 65.49 | 63.18 | 64.05 | 1,008,176 | -0.81(-1.25%) |
Apr 27, 2022 | 64.29 | 66.31 | 63.98 | 64.86 | 1,014,495 | +0.47(+0.73%) |
Apr 26, 2022 | 66.64 | 66.74 | 63.98 | 64.39 | 478,523 | -2.97(-4.41%) |
Apr 25, 2022 | 65.88 | 67.47 | 65.05 | 67.36 | 542,910 | +0.63(+0.94%) |
Apr 22, 2022 | 69.21 | 69.29 | 66.54 | 66.73 | 457,462 | -2.82(-4.05%) |
Apr 21, 2022 | 71.85 | 72.70 | 69.21 | 69.55 | 604,744 | -2.07(-2.89%) |
Apr 20, 2022 | 71.54 | 72.52 | 71.07 | 71.62 | 516,990 | +0.33(+0.46%) |
Apr 19, 2022 | 69.03 | 71.70 | 69.03 | 71.29 | 1,040,763 | +2.40(+3.48%) |
Apr 18, 2022 | 69.56 | 69.56 | 67.92 | 68.89 | 433,303 | -1.12(-1.60%) |
Apr 14, 2022 | 68.50 | 70.56 | 68.30 | 70.01 | 626,760 | +1.32(+1.92%) |
Apr 13, 2022 | 68.80 | 69.41 | 68.00 | 68.69 | 398,063 | +0.00(+0.00%) |
Apr 12, 2022 | 68.24 | 69.84 | 67.75 | 68.69 | 955,141 | +0.73(+1.07%) |
Apr 11, 2022 | 67.52 | 68.31 | 66.86 | 67.96 | 1,085,713 | +0.67(+1.00%) |
Apr 08, 2022 | 67.04 | 67.87 | 66.40 | 67.29 | 413,706 | +0.07(+0.10%) |
Apr 07, 2022 | 68.37 | 68.45 | 66.56 | 67.22 | 526,624 | -0.28(-0.41%) |
Apr 06, 2022 | 66.94 | 67.90 | 65.59 | 67.50 | 668,861 | +0.29(+0.43%) |
Apr 05, 2022 | 66.88 | 68.31 | 65.73 | 67.21 | 1,073,945 | +0.22(+0.33%) |
Apr 04, 2022 | 67.15 | 67.72 | 65.89 | 66.99 | 510,266 | -0.36(-0.53%) |
Apr 01, 2022 | 67.15 | 68.88 | 66.84 | 67.35 | 703,852 | -0.09(-0.13%) |
Mar 31, 2022 | 67.00 | 68.88 | 66.58 | 67.44 | 838,757 | +0.19(+0.28%) |
Mar 30, 2022 | 67.90 | 67.90 | 66.60 | 67.25 | 780,832 | +0.33(+0.49%) |
Mar 29, 2022 | 65.85 | 67.45 | 65.42 | 66.92 | 943,783 | +1.66(+2.54%) |
Mar 28, 2022 | 64.96 | 66.15 | 64.19 | 65.26 | 972,403 | +0.93(+1.45%) |
Mar 25, 2022 | 62.55 | 65.29 | 62.30 | 64.33 | 1,088,335 | +1.30(+2.06%) |
Mar 24, 2022 | 59.19 | 63.26 | 59.00 | 63.03 | 1,081,286 | +3.83(+6.47%) |
Mar 23, 2022 | 58.86 | 61.16 | 57.37 | 59.20 | 1,150,698 | +0.67(+1.14%) |
Mar 22, 2022 | 58.18 | 59.47 | 58.07 | 58.53 | 761,184 | +0.72(+1.25%) |
Mar 21, 2022 | 58.19 | 58.68 | 56.91 | 57.81 | 554,230 | -0.64(-1.09%) |
Mar 18, 2022 | 56.68 | 58.49 | 55.66 | 58.45 | 1,147,980 | +1.71(+3.01%) |
Mar 17, 2022 | 56.46 | 57.28 | 56.46 | 56.74 | 529,620 | +0.11(+0.19%) |
Mar 16, 2022 | 54.63 | 56.66 | 53.74 | 56.63 | 973,683 | +2.55(+4.72%) |
Mar 15, 2022 | 52.45 | 54.29 | 51.42 | 54.08 | 552,370 | +2.08(+4.00%) |
Mar 14, 2022 | 52.19 | 52.79 | 51.10 | 52.00 | 568,998 | +0.14(+0.27%) |
Mar 11, 2022 | 53.81 | 53.81 | 51.84 | 51.86 | 299,737 | -1.81(-3.37%) |
Mar 10, 2022 | 53.00 | 53.84 | 51.86 | 53.67 | 388,531 | -0.35(-0.65%) |
Mar 09, 2022 | 52.77 | 54.16 | 51.45 | 54.02 | 466,843 | +1.74(+3.33%) |
Mar 08, 2022 | 51.39 | 53.38 | 50.59 | 52.28 | 437,202 | +1.20(+2.35%) |
Mar 07, 2022 | 52.29 | 52.72 | 50.35 | 51.08 | 533,077 | -1.26(-2.41%) |
Mar 04, 2022 | 51.48 | 52.51 | 50.95 | 52.34 | 438,373 | +0.59(+1.14%) |
Mar 03, 2022 | 53.70 | 53.70 | 51.01 | 51.75 | 538,333 | -1.86(-3.47%) |
Mar 02, 2022 | 52.78 | 53.86 | 52.66 | 53.61 | 483,188 | +1.15(+2.19%) |
Mar 01, 2022 | 53.23 | 53.70 | 52.09 | 52.46 | 900,605 | -1.25(-2.33%) |
Feb 28, 2022 | 52.54 | 53.89 | 52.53 | 53.71 | 926,454 | +0.46(+0.86%) |
Feb 25, 2022 | 53.54 | 53.70 | 52.60 | 53.25 | 615,105 | -0.15(-0.28%) |
Feb 24, 2022 | 51.30 | 53.71 | 51.01 | 53.40 | 779,762 | -0.10(-0.19%) |
Feb 23, 2022 | 53.10 | 55.29 | 52.25 | 53.50 | 982,326 | +1.90(+3.68%) |
Feb 22, 2022 | 51.60 | 54.07 | 51.19 | 51.60 | 1,095,981 | -0.59(-1.13%) |
Feb 18, 2022 | 52.19 | 0 | -0.27(-0.51%) | |||
Feb 17, 2022 | 55.48 | 55.86 | 52.13 | 52.46 | 778,856 | -3.71(-6.60%) |
Feb 16, 2022 | 57.43 | 57.43 | 56.00 | 56.17 | 589,799 | -1.27(-2.21%) |
Feb 15, 2022 | 57.85 | 59.25 | 57.24 | 57.44 | 897,794 | -0.20(-0.35%) |
Feb 14, 2022 | 57.52 | 58.12 | 56.13 | 57.64 | 704,663 | +0.14(+0.24%) |
Feb 11, 2022 | 57.18 | 59.11 | 56.91 | 57.50 | 608,159 | +0.00(+0.00%) |
Feb 10, 2022 | 55.39 | 58.68 | 55.10 | 57.50 | 777,962 | +1.39(+2.48%) |
Feb 09, 2022 | 56.85 | 57.52 | 55.55 | 56.11 | 849,900 | -0.40(-0.71%) |
Feb 08, 2022 | 55.18 | 56.95 | 54.55 | 56.51 | 745,051 | +1.48(+2.69%) |
Feb 07, 2022 | 54.53 | 55.95 | 54.02 | 55.03 | 687,857 | +0.25(+0.46%) |
Feb 04, 2022 | 52.76 | 55.39 | 52.02 | 54.78 | 820,909 | +2.00(+3.79%) |
Feb 03, 2022 | 52.65 | 53.33 | 52.78 | 608,523 | -0.03(-0.06%) | |
Feb 02, 2022 | 53.45 | 53.59 | 51.84 | 52.81 | 844,409 | -0.80(-1.49%) |