Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.80 | 63.06 | 59.03 | 59.24 | 882,562 | -3.82(-6.06%) |
Apr 28, 2022 | 63.00 | 63.56 | 60.46 | 63.06 | 700,471 | +1.15(+1.86%) |
Apr 27, 2022 | 60.73 | 63.18 | 60.73 | 61.91 | 1,011,988 | +1.48(+2.44%) |
Apr 26, 2022 | 62.02 | 62.53 | 60.44 | 60.44 | 537,110 | -2.34(-3.72%) |
Apr 25, 2022 | 61.30 | 62.95 | 60.44 | 62.78 | 545,604 | +0.83(+1.35%) |
Apr 22, 2022 | 64.27 | 64.27 | 61.93 | 61.94 | 584,568 | -2.74(-4.24%) |
Apr 21, 2022 | 67.00 | 67.30 | 64.46 | 64.68 | 483,505 | -1.55(-2.34%) |
Apr 20, 2022 | 66.38 | 66.83 | 65.71 | 66.23 | 574,905 | +0.89(+1.36%) |
Apr 19, 2022 | 62.92 | 65.67 | 62.92 | 65.34 | 494,372 | +2.45(+3.90%) |
Apr 18, 2022 | 62.14 | 63.18 | 61.62 | 62.89 | 371,104 | +0.34(+0.54%) |
Apr 14, 2022 | 62.30 | 63.35 | 62.30 | 62.55 | 470,283 | +0.27(+0.43%) |
Apr 13, 2022 | 60.25 | 62.50 | 60.19 | 62.29 | 413,510 | +1.62(+2.67%) |
Apr 12, 2022 | 61.23 | 61.65 | 60.26 | 60.67 | 552,513 | -0.10(-0.16%) |
Apr 11, 2022 | 61.00 | 62.19 | 60.58 | 60.76 | 330,218 | -0.38(-0.63%) |
Apr 08, 2022 | 60.74 | 62.21 | 60.64 | 61.15 | 718,317 | +0.39(+0.65%) |
Apr 07, 2022 | 61.65 | 61.83 | 59.59 | 60.75 | 642,090 | -1.31(-2.11%) |
Apr 06, 2022 | 62.51 | 62.87 | 61.89 | 62.07 | 728,941 | -1.01(-1.59%) |
Apr 05, 2022 | 63.57 | 63.88 | 62.56 | 63.07 | 731,510 | -0.57(-0.89%) |
Apr 04, 2022 | 63.96 | 64.32 | 62.98 | 63.64 | 695,695 | -0.79(-1.23%) |
Apr 01, 2022 | 65.84 | 66.07 | 63.74 | 64.43 | 800,678 | -0.60(-0.93%) |
Mar 31, 2022 | 66.18 | 66.83 | 65.04 | 65.04 | 552,067 | -1.40(-2.10%) |
Mar 30, 2022 | 67.56 | 68.07 | 65.97 | 66.43 | 569,530 | -1.82(-2.67%) |
Mar 29, 2022 | 68.64 | 69.13 | 67.32 | 68.25 | 537,483 | +0.78(+1.15%) |
Mar 28, 2022 | 68.20 | 68.35 | 66.68 | 67.48 | 466,407 | -0.70(-1.03%) |
Mar 25, 2022 | 68.58 | 68.87 | 67.52 | 68.18 | 404,053 | +0.01(+0.01%) |
Mar 24, 2022 | 67.93 | 68.17 | 67.06 | 68.17 | 579,021 | +0.80(+1.18%) |
Mar 23, 2022 | 68.23 | 68.83 | 67.25 | 67.37 | 456,478 | -1.61(-2.33%) |
Mar 22, 2022 | 68.01 | 69.55 | 67.78 | 68.98 | 817,195 | +2.46(+3.70%) |
Mar 21, 2022 | 66.72 | 67.05 | 65.78 | 66.52 | 522,285 | +0.17(+0.26%) |
Mar 18, 2022 | 65.92 | 66.70 | 65.12 | 66.35 | 741,465 | +0.05(+0.07%) |
Mar 17, 2022 | 64.63 | 66.40 | 63.84 | 66.30 | 481,246 | +0.72(+1.10%) |
Mar 16, 2022 | 64.13 | 65.85 | 64.01 | 65.58 | 656,177 | +2.70(+4.30%) |
Mar 15, 2022 | 62.27 | 62.96 | 61.45 | 62.88 | 612,721 | +1.12(+1.81%) |
Mar 14, 2022 | 62.47 | 63.31 | 61.38 | 61.76 | 548,482 | +0.57(+0.94%) |
Mar 11, 2022 | 62.23 | 62.77 | 61.13 | 61.19 | 511,061 | -0.06(-0.09%) |
Mar 10, 2022 | 60.70 | 62.10 | 60.66 | 61.24 | 504,131 | -1.13(-1.81%) |
Mar 09, 2022 | 61.80 | 63.35 | 61.42 | 62.37 | 658,716 | +3.22(+5.44%) |
Mar 08, 2022 | 59.71 | 61.55 | 57.80 | 59.15 | 766,739 | -0.10(-0.16%) |
Mar 07, 2022 | 63.63 | 63.64 | 59.20 | 59.25 | 1,545,938 | -4.80(-7.49%) |
Mar 04, 2022 | 65.84 | 65.87 | 63.40 | 64.05 | 817,243 | -3.51(-5.19%) |
Mar 03, 2022 | 69.11 | 69.44 | 66.76 | 67.55 | 687,674 | -1.12(-1.63%) |
Mar 02, 2022 | 66.73 | 68.88 | 65.73 | 68.68 | 1,068,591 | +2.70(+4.09%) |
Mar 01, 2022 | 69.67 | 69.97 | 65.59 | 65.97 | 1,093,198 | -4.43(-6.29%) |
Feb 28, 2022 | 68.58 | 70.80 | 68.58 | 70.40 | 792,647 | -0.67(-0.94%) |
Feb 25, 2022 | 68.88 | 71.11 | 69.78 | 71.07 | 827,947 | +2.81(+4.12%) |
Feb 24, 2022 | 66.16 | 68.53 | 65.24 | 68.26 | 765,423 | -0.72(-1.04%) |
Feb 23, 2022 | 70.91 | 71.17 | 68.63 | 68.97 | 541,873 | -1.30(-1.85%) |
Feb 22, 2022 | 70.75 | 71.38 | 69.47 | 70.27 | 695,051 | -1.32(-1.84%) |
Feb 18, 2022 | 71.59 | 0 | -0.92(-1.26%) | |||
Feb 17, 2022 | 73.86 | 74.00 | 72.37 | 72.50 | 510,030 | -2.42(-3.23%) |
Feb 16, 2022 | 74.39 | 75.36 | 74.24 | 74.92 | 438,108 | -0.23(-0.30%) |
Feb 15, 2022 | 74.75 | 75.96 | 74.75 | 75.15 | 533,171 | +1.57(+2.14%) |
Feb 14, 2022 | 74.81 | 75.15 | 72.46 | 73.58 | 920,039 | -1.22(-1.63%) |
Feb 11, 2022 | 76.30 | 77.54 | 73.90 | 74.80 | 971,862 | -1.66(-2.17%) |
Feb 10, 2022 | 76.62 | 79.25 | 75.91 | 76.46 | 821,323 | -0.71(-0.91%) |
Feb 09, 2022 | 78.49 | 79.45 | 76.90 | 77.17 | 918,869 | -0.52(-0.66%) |
Feb 08, 2022 | 74.35 | 77.91 | 74.35 | 77.68 | 1,442,477 | +3.87(+5.25%) |
Feb 07, 2022 | 74.41 | 74.60 | 73.38 | 73.81 | 681,624 | -0.35(-0.48%) |
Feb 04, 2022 | 73.26 | 74.82 | 72.63 | 74.16 | 633,637 | +1.57(+2.17%) |
Feb 03, 2022 | 74.22 | 72.42 | 72.59 | 697,482 | -1.84(-2.47%) | |
Feb 02, 2022 | 74.47 | 74.98 | 73.25 | 74.43 | 831,602 | +0.25(+0.33%) |