Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.99 | 62.99 | 62.01 | 62.04 | 1,281 | -0.71(-1.13%) |
Apr 28, 2022 | 62.21 | 62.76 | 61.83 | 62.75 | 21,495 | +1.04(+1.68%) |
Apr 27, 2022 | 61.78 | 61.79 | 61.71 | 61.71 | 1,104 | +0.11(+0.18%) |
Apr 26, 2022 | 62.26 | 62.26 | 61.60 | 61.60 | 3,765 | -0.36(-0.58%) |
Apr 25, 2022 | 61.93 | 62.00 | 61.81 | 61.96 | 2,856 | +0.01(+0.01%) |
Apr 22, 2022 | 62.63 | 62.63 | 61.95 | 61.95 | 1,708 | -0.77(-1.23%) |
Apr 21, 2022 | 63.53 | 63.53 | 62.72 | 62.72 | 6,367 | -0.42(-0.67%) |
Apr 20, 2022 | 63.24 | 63.25 | 63.03 | 63.14 | 6,335 | +0.45(+0.72%) |
Apr 19, 2022 | 62.32 | 62.69 | 62.32 | 62.69 | 4,798 | -0.07(-0.11%) |
Apr 18, 2022 | 63.01 | 63.12 | 62.75 | 62.76 | 6,588 | -0.95(-1.49%) |
Apr 14, 2022 | 64.11 | 64.12 | 63.70 | 63.71 | 1,695 | -0.15(-0.24%) |
Apr 13, 2022 | 63.35 | 63.90 | 63.35 | 63.86 | 6,228 | +0.77(+1.22%) |
Apr 12, 2022 | 63.66 | 63.66 | 63.09 | 63.09 | 2,111 | -0.51(-0.81%) |
Apr 11, 2022 | 63.92 | 63.92 | 63.54 | 63.60 | 3,668 | -1.02(-1.58%) |
Apr 08, 2022 | 64.59 | 64.83 | 64.59 | 64.62 | 5,061 | -0.43(-0.66%) |
Apr 07, 2022 | 64.91 | 65.21 | 64.87 | 65.05 | 2,203 | -0.51(-0.78%) |
Apr 06, 2022 | 65.53 | 65.57 | 65.37 | 65.57 | 2,892 | -1.17(-1.75%) |
Apr 05, 2022 | 67.13 | 67.13 | 66.66 | 66.74 | 4,417 | -1.12(-1.66%) |
Apr 04, 2022 | 67.57 | 67.86 | 67.56 | 67.86 | 6,516 | +0.54(+0.80%) |
Apr 01, 2022 | 66.96 | 67.32 | 66.96 | 67.32 | 3,300 | +0.47(+0.71%) |
Mar 31, 2022 | 67.43 | 67.64 | 66.85 | 66.85 | 34,507 | -0.87(-1.28%) |
Mar 30, 2022 | 67.49 | 68.16 | 67.49 | 67.72 | 12,611 | -0.33(-0.48%) |
Mar 29, 2022 | 68.19 | 68.26 | 67.78 | 68.04 | 11,164 | +1.11(+1.66%) |
Mar 28, 2022 | 66.83 | 66.94 | 66.77 | 66.94 | 19,306 | -1.00(-1.48%) |
Mar 25, 2022 | 67.79 | 67.96 | 67.77 | 67.94 | 4,248 | +0.18(+0.27%) |
Mar 24, 2022 | 67.51 | 67.76 | 67.43 | 67.76 | 1,129 | +0.41(+0.61%) |
Mar 23, 2022 | 67.74 | 67.90 | 67.35 | 67.35 | 5,741 | -0.75(-1.09%) |
Mar 22, 2022 | 67.75 | 68.09 | 67.75 | 68.09 | 3,471 | -0.48(-0.70%) |
Mar 21, 2022 | 68.51 | 68.77 | 68.51 | 68.58 | 2,381 | +0.03(+0.05%) |
Mar 18, 2022 | 67.89 | 68.54 | 67.82 | 68.54 | 2,612 | +0.72(+1.06%) |
Mar 17, 2022 | 67.56 | 67.83 | 67.56 | 67.83 | 2,803 | +0.53(+0.78%) |
Mar 16, 2022 | 67.32 | 67.32 | 66.96 | 67.30 | 6,019 | +0.54(+0.81%) |
Mar 15, 2022 | 66.27 | 66.76 | 66.27 | 66.76 | 4,335 | +1.16(+1.77%) |
Mar 14, 2022 | 65.95 | 65.95 | 65.59 | 65.60 | 7,186 | -0.01(-0.02%) |
Mar 11, 2022 | 66.68 | 66.68 | 65.55 | 65.61 | 7,830 | -0.78(-1.18%) |
Mar 10, 2022 | 66.46 | 66.70 | 66.39 | 14,588 | -0.02(-0.04%) | |
Mar 09, 2022 | 65.95 | 66.42 | 65.81 | 66.42 | 10,366 | +1.29(+1.98%) |
Mar 08, 2022 | 65.45 | 65.81 | 65.13 | 65.13 | 6,794 | -1.19(-1.80%) |
Mar 07, 2022 | 67.24 | 67.24 | 66.32 | 66.32 | 3,119 | -2.23(-3.25%) |
Mar 04, 2022 | 68.30 | 68.55 | 68.30 | 68.55 | 2,035 | -0.76(-1.10%) |
Mar 03, 2022 | 69.54 | 69.60 | 69.07 | 69.31 | 8,631 | -0.33(-0.48%) |
Mar 02, 2022 | 69.59 | 69.70 | 69.44 | 69.65 | 4,198 | -0.11(-0.16%) |
Mar 01, 2022 | 70.45 | 70.45 | 69.59 | 69.76 | 9,855 | -1.00(-1.41%) |
Feb 28, 2022 | 70.71 | 70.75 | 70.33 | 70.75 | 2,343 | +0.66(+0.94%) |
Feb 25, 2022 | 69.56 | 70.10 | 69.56 | 70.10 | 3,008 | +1.39(+2.03%) |
Feb 24, 2022 | 68.28 | 68.70 | 67.53 | 68.70 | 4,588 | -0.30(-0.44%) |
Feb 23, 2022 | 69.45 | 69.45 | 68.98 | 69.00 | 486 | -0.60(-0.86%) |
Feb 22, 2022 | 69.89 | 69.96 | 69.56 | 69.60 | 4,542 | -0.57(-0.81%) |
Feb 18, 2022 | 70.17 | 0 | -0.21(-0.30%) | |||
Feb 17, 2022 | 70.78 | 70.78 | 70.39 | 70.39 | 19,902 | -0.91(-1.28%) |
Feb 16, 2022 | 70.84 | 71.52 | 70.84 | 71.30 | 6,394 | +0.10(+0.14%) |
Feb 15, 2022 | 70.88 | 71.26 | 70.86 | 71.20 | 28,082 | +0.96(+1.36%) |
Feb 14, 2022 | 70.15 | 70.33 | 69.93 | 70.24 | 14,863 | +0.17(+0.25%) |
Feb 11, 2022 | 70.54 | 70.54 | 69.89 | 70.07 | 3,063 | -0.22(-0.31%) |
Feb 10, 2022 | 70.46 | 71.00 | 70.15 | 70.29 | 10,212 | -0.77(-1.09%) |
Feb 09, 2022 | 70.95 | 71.06 | 70.89 | 71.06 | 6,519 | +1.08(+1.55%) |
Feb 08, 2022 | 69.68 | 69.98 | 69.68 | 69.98 | 6,472 | +0.18(+0.26%) |
Feb 07, 2022 | 69.88 | 70.00 | 69.79 | 69.80 | 6,209 | -0.20(-0.28%) |
Feb 04, 2022 | 69.74 | 70.11 | 69.62 | 69.99 | 13,692 | +0.53(+0.77%) |
Feb 03, 2022 | 69.76 | 70.08 | 69.46 | 69.46 | 3,826 | -1.26(-1.78%) |
Feb 02, 2022 | 70.83 | 70.90 | 70.70 | 70.72 | 7,896 | +1.26(+1.81%) |