Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.85 | 70.66 | 66.70 | 67.22 | 938,026 | -1.75(-2.54%) |
Apr 28, 2022 | 67.99 | 70.00 | 65.87 | 68.98 | 709,701 | +1.64(+2.43%) |
Apr 27, 2022 | 67.43 | 68.24 | 65.15 | 67.34 | 726,528 | +0.43(+0.65%) |
Apr 26, 2022 | 68.26 | 69.97 | 66.88 | 66.91 | 1,164,120 | -1.74(-2.54%) |
Apr 25, 2022 | 66.52 | 69.38 | 63.92 | 68.65 | 1,249,906 | -0.96(-1.38%) |
Apr 22, 2022 | 71.81 | 72.72 | 69.32 | 69.61 | 921,248 | -2.47(-3.42%) |
Apr 21, 2022 | 75.40 | 75.59 | 71.46 | 72.08 | 984,062 | -2.37(-3.18%) |
Apr 20, 2022 | 74.17 | 75.20 | 72.91 | 74.45 | 1,041,564 | +1.32(+1.81%) |
Apr 19, 2022 | 74.65 | 75.73 | 72.52 | 73.13 | 1,194,173 | -1.94(-2.58%) |
Apr 18, 2022 | 75.88 | 76.53 | 74.69 | 75.07 | 967,668 | +0.01(+0.01%) |
Apr 14, 2022 | 74.58 | 76.30 | 74.45 | 75.06 | 839,206 | +0.37(+0.49%) |
Apr 13, 2022 | 72.94 | 74.74 | 72.29 | 74.69 | 942,916 | +2.89(+4.03%) |
Apr 12, 2022 | 71.79 | 74.02 | 71.27 | 71.80 | 994,388 | +1.71(+2.43%) |
Apr 11, 2022 | 68.95 | 71.41 | 67.60 | 70.10 | 1,175,063 | -0.49(-0.70%) |
Apr 08, 2022 | 71.26 | 71.96 | 70.53 | 70.59 | 746,527 | +0.15(+0.22%) |
Apr 07, 2022 | 70.89 | 71.93 | 68.73 | 70.43 | 707,131 | +0.66(+0.94%) |
Apr 06, 2022 | 70.52 | 71.82 | 69.23 | 69.78 | 765,400 | -0.74(-1.05%) |
Apr 05, 2022 | 73.54 | 74.90 | 70.43 | 70.52 | 587,264 | -2.71(-3.70%) |
Apr 04, 2022 | 73.56 | 74.40 | 71.68 | 73.23 | 705,497 | +0.30(+0.41%) |
Apr 01, 2022 | 70.50 | 73.17 | 70.37 | 72.93 | 770,469 | +2.87(+4.10%) |
Mar 31, 2022 | 71.55 | 73.44 | 69.80 | 70.06 | 1,334,463 | -2.50(-3.44%) |
Mar 30, 2022 | 73.19 | 74.21 | 71.74 | 72.55 | 922,324 | +0.79(+1.10%) |
Mar 29, 2022 | 69.97 | 71.93 | 69.36 | 71.76 | 844,589 | +0.44(+0.62%) |
Mar 28, 2022 | 72.79 | 72.84 | 70.56 | 71.32 | 898,531 | -3.68(-4.91%) |
Mar 25, 2022 | 70.38 | 75.31 | 69.71 | 75.00 | 1,076,691 | +3.94(+5.55%) |
Mar 24, 2022 | 70.11 | 71.41 | 69.61 | 71.06 | 1,034,374 | +1.35(+1.94%) |
Mar 23, 2022 | 68.11 | 69.98 | 67.47 | 69.71 | 1,001,512 | +2.66(+3.97%) |
Mar 22, 2022 | 67.18 | 67.67 | 65.47 | 67.05 | 665,404 | -0.13(-0.19%) |
Mar 21, 2022 | 67.85 | 68.53 | 66.68 | 67.18 | 1,244,963 | +1.18(+1.78%) |
Mar 18, 2022 | 66.32 | 66.60 | 65.40 | 66.00 | 2,594,332 | -0.68(-1.03%) |
Mar 17, 2022 | 66.15 | 67.54 | 65.56 | 66.68 | 919,041 | +2.80(+4.38%) |
Mar 16, 2022 | 62.77 | 64.01 | 62.06 | 63.89 | 1,464,670 | +1.60(+2.57%) |
Mar 15, 2022 | 61.32 | 62.87 | 60.11 | 62.29 | 1,119,306 | -1.38(-2.17%) |
Mar 14, 2022 | 63.61 | 64.72 | 61.42 | 63.67 | 1,382,608 | -0.77(-1.20%) |
Mar 11, 2022 | 66.94 | 67.73 | 64.37 | 64.44 | 1,092,537 | -3.07(-4.55%) |
Mar 10, 2022 | 66.98 | 68.09 | 65.92 | 67.51 | 1,229,403 | +1.05(+1.58%) |
Mar 09, 2022 | 63.54 | 66.81 | 61.40 | 66.46 | 1,693,860 | +1.46(+2.25%) |
Mar 08, 2022 | 69.76 | 69.76 | 63.67 | 65.00 | 1,688,974 | -2.16(-3.22%) |
Mar 07, 2022 | 68.86 | 70.02 | 65.20 | 67.16 | 1,729,539 | -0.67(-0.99%) |
Mar 04, 2022 | 64.39 | 68.32 | 64.39 | 67.84 | 1,540,635 | +3.88(+6.07%) |
Mar 03, 2022 | 63.72 | 65.79 | 63.12 | 63.96 | 1,622,465 | -0.72(-1.11%) |
Mar 02, 2022 | 65.93 | 67.48 | 64.11 | 64.68 | 1,481,045 | +0.49(+0.76%) |
Mar 01, 2022 | 63.12 | 66.32 | 62.84 | 64.19 | 2,195,228 | +2.22(+3.58%) |
Feb 28, 2022 | 55.71 | 63.26 | 55.37 | 61.97 | 2,879,001 | +7.31(+13.37%) |
Feb 25, 2022 | 54.00 | 54.76 | 52.56 | 54.66 | 1,151,580 | +0.78(+1.44%) |
Feb 24, 2022 | 54.17 | 54.65 | 52.06 | 53.88 | 1,556,928 | +1.09(+2.06%) |
Feb 23, 2022 | 51.27 | 53.07 | 51.09 | 52.80 | 1,187,115 | +1.91(+3.76%) |
Feb 22, 2022 | 54.80 | 55.43 | 50.33 | 50.88 | 1,227,007 | -2.45(-4.59%) |
Feb 18, 2022 | 53.33 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.87 | 56.71 | 54.66 | 54.97 | 1,383,502 | -0.79(-1.41%) |
Feb 16, 2022 | 56.93 | 58.31 | 55.45 | 55.75 | 1,612,989 | -0.64(-1.14%) |
Feb 15, 2022 | 54.93 | 56.73 | 54.00 | 56.40 | 1,626,439 | +0.37(+0.67%) |
Feb 14, 2022 | 56.63 | 56.63 | 53.74 | 56.02 | 22,984,084 | -0.13(-0.24%) |
Feb 11, 2022 | 54.94 | 57.14 | 53.45 | 56.16 | 6,417,711 | -1.98(-3.40%) |
Feb 10, 2022 | 56.91 | 59.84 | 56.83 | 58.14 | 968,222 | +0.83(+1.44%) |
Feb 09, 2022 | 55.12 | 57.32 | 54.97 | 57.31 | 785,478 | +2.53(+4.61%) |
Feb 08, 2022 | 57.22 | 57.25 | 53.97 | 54.78 | 1,139,096 | -2.92(-5.06%) |
Feb 07, 2022 | 58.39 | 58.59 | 56.69 | 57.70 | 1,012,860 | -1.31(-2.21%) |
Feb 04, 2022 | 59.61 | 60.91 | 58.38 | 59.01 | 916,618 | +0.37(+0.64%) |
Feb 03, 2022 | 58.10 | 59.15 | 57.31 | 58.63 | 727,722 | -0.52(-0.88%) |
Feb 02, 2022 | 60.04 | 60.51 | 57.52 | 59.15 | 985,170 | -0.89(-1.49%) |