Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.55 | 79.46 | 73.01 | 79.23 | 9,199,761 | +6.57(+9.04%) |
Apr 28, 2022 | 75.63 | 77.78 | 71.69 | 72.66 | 10,196,386 | -5.56(-7.10%) |
Apr 27, 2022 | 77.94 | 79.03 | 75.18 | 78.22 | 12,682,908 | +0.14(+0.18%) |
Apr 26, 2022 | 73.47 | 78.08 | 73.36 | 78.08 | 7,711,716 | +5.59(+7.71%) |
Apr 25, 2022 | 75.29 | 75.77 | 72.38 | 72.49 | 10,339,173 | -1.92(-2.58%) |
Apr 22, 2022 | 70.67 | 74.62 | 70.15 | 74.41 | 6,788,205 | +3.70(+5.24%) |
Apr 21, 2022 | 66.34 | 71.09 | 65.29 | 70.71 | 5,609,135 | +2.69(+3.96%) |
Apr 20, 2022 | 65.67 | 68.40 | 65.50 | 68.02 | 4,591,328 | +1.99(+3.02%) |
Apr 19, 2022 | 69.38 | 69.76 | 65.76 | 66.02 | 2,491,459 | -2.97(-4.31%) |
Apr 18, 2022 | 69.62 | 70.25 | 68.12 | 68.99 | 3,097,569 | -0.21(-0.30%) |
Apr 14, 2022 | 66.13 | 69.27 | 65.92 | 69.20 | 2,838,873 | +3.01(+4.54%) |
Apr 13, 2022 | 68.82 | 69.13 | 65.74 | 66.20 | 2,988,395 | -2.69(-3.91%) |
Apr 12, 2022 | 66.41 | 69.52 | 65.67 | 68.89 | 4,260,144 | +0.49(+0.72%) |
Apr 11, 2022 | 66.97 | 68.50 | 66.55 | 68.40 | 4,247,563 | +3.08(+4.71%) |
Apr 08, 2022 | 64.10 | 65.50 | 63.87 | 65.32 | 4,123,785 | +1.85(+2.92%) |
Apr 07, 2022 | 64.21 | 65.50 | 62.70 | 63.47 | 3,675,593 | -0.42(-0.66%) |
Apr 06, 2022 | 63.05 | 64.71 | 62.62 | 63.89 | 4,942,792 | +2.73(+4.46%) |
Apr 05, 2022 | 59.03 | 61.51 | 58.82 | 61.16 | 2,673,004 | +2.55(+4.35%) |
Apr 04, 2022 | 60.82 | 60.87 | 58.54 | 58.61 | 1,957,265 | -2.41(-3.95%) |
Apr 01, 2022 | 60.78 | 62.18 | 60.49 | 61.03 | 2,850,399 | +0.04(+0.06%) |
Mar 31, 2022 | 59.31 | 61.13 | 59.21 | 60.99 | 3,027,407 | +1.57(+2.65%) |
Mar 30, 2022 | 58.68 | 59.87 | 58.18 | 59.42 | 2,925,665 | +1.29(+2.22%) |
Mar 29, 2022 | 58.86 | 59.77 | 57.88 | 58.12 | 3,414,996 | -1.99(-3.31%) |
Mar 28, 2022 | 62.11 | 62.53 | 60.12 | 60.12 | 2,919,586 | -1.96(-3.15%) |
Mar 25, 2022 | 62.00 | 63.61 | 61.65 | 62.07 | 2,939,750 | +0.07(+0.11%) |
Mar 24, 2022 | 64.14 | 64.96 | 61.97 | 62.00 | 2,648,161 | -2.83(-4.37%) |
Mar 23, 2022 | 64.10 | 64.87 | 62.81 | 64.83 | 3,486,520 | +1.78(+2.83%) |
Mar 22, 2022 | 65.50 | 65.60 | 62.72 | 63.05 | 3,429,233 | -2.59(-3.94%) |
Mar 21, 2022 | 65.64 | 67.32 | 64.73 | 65.64 | 3,632,586 | +0.42(+0.64%) |
Mar 18, 2022 | 68.75 | 69.24 | 65.15 | 65.22 | 4,435,172 | -2.94(-4.31%) |
Mar 17, 2022 | 70.67 | 71.13 | 68.09 | 68.16 | 5,010,589 | -1.61(-2.30%) |
Mar 16, 2022 | 73.50 | 75.24 | 69.73 | 69.76 | 8,043,642 | -5.66(-7.51%) |
Mar 15, 2022 | 79.06 | 79.86 | 74.94 | 75.42 | 5,666,652 | -4.93(-6.13%) |
Mar 14, 2022 | 78.05 | 80.77 | 76.37 | 80.35 | 4,620,057 | +2.94(+3.79%) |
Mar 11, 2022 | 72.98 | 77.66 | 72.87 | 77.42 | 3,803,336 | +3.15(+4.24%) |
Mar 10, 2022 | 74.59 | 76.37 | 73.85 | 74.27 | 4,348,221 | +1.57(+2.16%) |
Mar 09, 2022 | 74.34 | 75.60 | 72.10 | 72.70 | 4,435,561 | -5.80(-7.39%) |
Mar 08, 2022 | 78.08 | 80.04 | 73.68 | 78.50 | 11,455,723 | +0.70(+0.90%) |
Mar 07, 2022 | 72.42 | 77.80 | 71.86 | 77.80 | 6,940,956 | +5.52(+7.64%) |
Mar 04, 2022 | 71.37 | 73.33 | 70.74 | 72.28 | 4,135,331 | +1.92(+2.73%) |
Mar 03, 2022 | 67.28 | 71.06 | 67.25 | 70.36 | 5,382,322 | +1.99(+2.91%) |
Mar 02, 2022 | 70.11 | 71.27 | 67.84 | 68.36 | 5,196,872 | -2.38(-3.36%) |
Mar 01, 2022 | 69.06 | 71.72 | 68.16 | 70.74 | 6,197,338 | +2.27(+3.32%) |
Feb 28, 2022 | 70.39 | 70.81 | 67.95 | 68.47 | 6,121,729 | -0.56(-0.81%) |
Feb 25, 2022 | 70.95 | 71.48 | 68.99 | 69.03 | 6,896,952 | -2.20(-3.09%) |
Feb 24, 2022 | 81.37 | 81.51 | 71.04 | 71.23 | 11,231,632 | -5.14(-6.73%) |
Feb 23, 2022 | 71.34 | 76.58 | 70.95 | 76.37 | 5,879,541 | +3.63(+5.00%) |
Feb 22, 2022 | 72.59 | 74.27 | 70.22 | 72.73 | 7,170,176 | +1.47(+2.06%) |
Feb 18, 2022 | 71.27 | 0 | +1.54(+2.21%) | |||
Feb 17, 2022 | 67.00 | 69.85 | 66.72 | 69.73 | 4,032,750 | +3.98(+6.06%) |
Feb 16, 2022 | 66.58 | 67.74 | 65.39 | 65.74 | 4,245,083 | +0.07(+0.11%) |
Feb 15, 2022 | 67.00 | 67.45 | 65.64 | 65.67 | 4,306,058 | -3.39(-4.91%) |
Feb 14, 2022 | 69.59 | 70.60 | 67.77 | 69.06 | 8,364,672 | -0.28(-0.40%) |
Feb 11, 2022 | 65.18 | 69.82 | 64.59 | 69.34 | 7,387,533 | +4.12(+6.32%) |
Feb 10, 2022 | 64.83 | 65.85 | 62.47 | 65.22 | 7,367,338 | +2.83(+4.54%) |
Feb 09, 2022 | 63.51 | 64.07 | 62.35 | 62.39 | 3,447,387 | -2.69(-4.14%) |
Feb 08, 2022 | 67.07 | 67.53 | 64.73 | 65.08 | 3,891,700 | -1.61(-2.41%) |
Feb 07, 2022 | 65.39 | 67.14 | 64.49 | 66.69 | 4,198,120 | +1.12(+1.71%) |
Feb 04, 2022 | 67.11 | 67.91 | 64.31 | 65.57 | 4,983,199 | -1.78(-2.65%) |
Feb 03, 2022 | 65.67 | 67.70 | 67.35 | 6,214,544 | +5.10(+8.20%) | |
Feb 02, 2022 | 61.83 | 63.75 | 61.76 | 62.25 | 5,324,018 | -1.01(-1.60%) |