Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.97 | 64.97 | 63.29 | 63.54 | 2,565 | -1.42(-2.18%) |
Apr 28, 2022 | 62.77 | 64.96 | 62.77 | 64.96 | 2,326 | +1.93(+3.06%) |
Apr 27, 2022 | 62.54 | 63.51 | 62.54 | 63.03 | 959 | +0.86(+1.39%) |
Apr 26, 2022 | 63.47 | 63.47 | 62.17 | 62.17 | 981 | -2.03(-3.17%) |
Apr 25, 2022 | 64.28 | 64.28 | 62.40 | 64.20 | 9,624 | -0.78(-1.20%) |
Apr 22, 2022 | 65.04 | 65.04 | 64.86 | 64.98 | 371 | -1.47(-2.22%) |
Apr 21, 2022 | 69.13 | 69.13 | 66.17 | 66.46 | 3,031 | -2.22(-3.23%) |
Apr 20, 2022 | 68.73 | 68.77 | 68.68 | 68.68 | 504 | +0.37(+0.55%) |
Apr 19, 2022 | 67.25 | 68.38 | 67.25 | 68.30 | 884 | +0.92(+1.36%) |
Apr 14, 2022 | 67.38 | 192 | +0.47(+0.71%) | |||
Apr 13, 2022 | 65.69 | 66.91 | 65.67 | 66.91 | 696 | +1.24(+1.89%) |
Apr 12, 2022 | 65.90 | 65.90 | 65.67 | 65.67 | 463 | +0.87(+1.34%) |
Apr 11, 2022 | 64.50 | 65.20 | 64.50 | 64.80 | 587 | -0.41(-0.63%) |
Apr 08, 2022 | 64.78 | 65.38 | 64.78 | 65.21 | 533 | -0.18(-0.27%) |
Apr 07, 2022 | 65.48 | 65.62 | 64.43 | 65.39 | 3,801 | +0.10(+0.15%) |
Apr 06, 2022 | 65.47 | 65.69 | 65.24 | 65.29 | 994 | -1.32(-1.98%) |
Apr 05, 2022 | 66.61 | 66.61 | 66.61 | 66.61 | 328 | -0.92(-1.36%) |
Apr 04, 2022 | 67.26 | 67.55 | 66.92 | 67.53 | 14,089 | -0.13(-0.19%) |
Apr 01, 2022 | 67.20 | 67.66 | 66.80 | 67.66 | 1,485 | +0.70(+1.04%) |
Mar 30, 2022 | 66.96 | 126 | -0.50(-0.74%) | |||
Mar 29, 2022 | 66.59 | 67.57 | 66.59 | 67.46 | 1,458 | +0.83(+1.25%) |
Mar 28, 2022 | 67.53 | 67.53 | 66.18 | 66.63 | 1,296 | -1.04(-1.53%) |
Mar 25, 2022 | 67.44 | 67.92 | 67.44 | 67.67 | 2,585 | +0.23(+0.33%) |
Mar 24, 2022 | 66.82 | 67.44 | 66.77 | 67.44 | 1,699 | +0.73(+1.10%) |
Mar 23, 2022 | 66.72 | 67.10 | 66.67 | 66.71 | 1,784 | -0.16(-0.25%) |
Mar 22, 2022 | 67.17 | 67.19 | 66.66 | 66.87 | 1,814 | +0.10(+0.15%) |
Mar 21, 2022 | 66.39 | 66.77 | 66.39 | 66.77 | 716 | +0.87(+1.33%) |
Mar 18, 2022 | 65.47 | 65.90 | 64.90 | 65.90 | 1,741 | +0.05(+0.08%) |
Mar 17, 2022 | 64.67 | 65.85 | 64.67 | 65.85 | 1,558 | +1.08(+1.66%) |
Mar 16, 2022 | 64.16 | 64.77 | 64.16 | 64.77 | 919 | +1.52(+2.40%) |
Mar 15, 2022 | 63.10 | 63.26 | 62.83 | 63.26 | 2,781 | +0.26(+0.42%) |
Mar 14, 2022 | 63.69 | 63.69 | 62.99 | 62.99 | 1,154 | -0.77(-1.21%) |
Mar 11, 2022 | 65.31 | 65.40 | 63.75 | 63.76 | 1,772 | -0.83(-1.29%) |
Mar 10, 2022 | 63.18 | 64.60 | 63.18 | 64.60 | 1,131 | +0.86(+1.35%) |
Mar 09, 2022 | 63.62 | 63.73 | 63.62 | 63.73 | 3,229 | +1.34(+2.15%) |
Mar 08, 2022 | 62.49 | 62.49 | 61.97 | 62.39 | 907 | -0.15(-0.24%) |
Mar 07, 2022 | 64.19 | 64.24 | 62.54 | 62.54 | 9,516 | -1.69(-2.63%) |
Mar 04, 2022 | 63.84 | 64.23 | 63.66 | 64.23 | 1,116 | -0.58(-0.89%) |
Mar 03, 2022 | 64.85 | 64.98 | 64.24 | 64.80 | 4,671 | +0.54(+0.84%) |
Mar 02, 2022 | 63.68 | 64.26 | 63.68 | 64.26 | 490 | +1.35(+2.14%) |
Mar 01, 2022 | 64.37 | 64.37 | 62.86 | 62.92 | 1,847 | -2.41(-3.68%) |
Feb 28, 2022 | 64.66 | 65.32 | 64.66 | 65.32 | 985 | +0.33(+0.51%) |
Feb 25, 2022 | 63.28 | 65.14 | 64.33 | 64.99 | 1,828 | +1.91(+3.02%) |
Feb 24, 2022 | 62.02 | 63.08 | 61.56 | 63.08 | 1,894 | -0.38(-0.60%) |
Feb 23, 2022 | 64.07 | 64.53 | 63.46 | 63.46 | 1,585 | -0.78(-1.21%) |
Feb 22, 2022 | 65.34 | 65.34 | 64.10 | 64.24 | 2,908 | -1.30(-1.98%) |
Feb 18, 2022 | 65.54 | 0 | -0.38(-0.58%) | |||
Feb 17, 2022 | 66.12 | 66.64 | 65.92 | 65.92 | 856 | -0.77(-1.16%) |
Feb 16, 2022 | 66.43 | 66.69 | 66.43 | 66.69 | 772 | +0.27(+0.41%) |
Feb 15, 2022 | 65.83 | 66.50 | 65.83 | 66.42 | 5,899 | +2.02(+3.13%) |
Feb 14, 2022 | 64.44 | 65.08 | 64.40 | 64.40 | 3,360 | -0.30(-0.47%) |
Feb 11, 2022 | 65.19 | 65.51 | 64.37 | 64.70 | 1,181 | +0.36(+0.56%) |
Feb 10, 2022 | 65.48 | 65.83 | 64.34 | 64.34 | 4,589 | -0.77(-1.18%) |
Feb 09, 2022 | 65.27 | 65.51 | 64.95 | 65.11 | 4,029 | +0.42(+0.66%) |
Feb 08, 2022 | 63.99 | 64.73 | 63.99 | 64.69 | 5,754 | +1.86(+2.95%) |
Feb 07, 2022 | 62.79 | 62.83 | 62.69 | 62.83 | 897 | -0.45(-0.71%) |
Feb 04, 2022 | 62.76 | 63.28 | 62.48 | 63.28 | 2,338 | +0.10(+0.16%) |
Feb 03, 2022 | 63.50 | 63.75 | 63.19 | 63.19 | 873 | -0.84(-1.32%) |
Feb 02, 2022 | 64.06 | 64.28 | 63.60 | 64.03 | 5,620 | +0.22(+0.34%) |