Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.27 | 69.26 | 66.74 | 66.81 | 76,950 | -1.96(-2.85%) |
Apr 28, 2022 | 68.02 | 69.06 | 66.75 | 68.77 | 56,334 | +1.44(+2.15%) |
Apr 27, 2022 | 67.10 | 68.17 | 67.04 | 67.33 | 95,421 | +0.13(+0.19%) |
Apr 26, 2022 | 68.89 | 68.97 | 67.19 | 67.20 | 60,873 | -2.23(-3.21%) |
Apr 25, 2022 | 68.33 | 69.48 | 67.65 | 69.43 | 310,612 | +0.45(+0.65%) |
Apr 22, 2022 | 70.69 | 70.69 | 68.94 | 68.98 | 36,586 | -2.01(-2.83%) |
Apr 21, 2022 | 73.12 | 73.24 | 70.77 | 70.99 | 304,433 | -1.46(-2.02%) |
Apr 20, 2022 | 72.33 | 72.93 | 72.24 | 72.45 | 38,717 | +0.56(+0.77%) |
Apr 19, 2022 | 70.10 | 71.99 | 70.10 | 71.90 | 82,573 | +1.83(+2.62%) |
Apr 18, 2022 | 70.22 | 70.40 | 69.69 | 70.06 | 62,912 | -0.20(-0.29%) |
Apr 14, 2022 | 70.94 | 71.30 | 70.27 | 70.27 | 37,544 | -0.75(-1.06%) |
Apr 13, 2022 | 69.94 | 71.07 | 69.94 | 71.02 | 32,440 | +1.15(+1.65%) |
Apr 12, 2022 | 70.66 | 71.37 | 69.64 | 69.87 | 49,870 | +0.02(+0.03%) |
Apr 11, 2022 | 69.92 | 70.47 | 69.78 | 69.85 | 110,754 | -0.39(-0.56%) |
Apr 08, 2022 | 70.43 | 70.97 | 70.03 | 70.24 | 44,385 | -0.23(-0.33%) |
Apr 07, 2022 | 70.35 | 70.79 | 69.52 | 70.47 | 46,256 | -0.03(-0.04%) |
Apr 06, 2022 | 70.88 | 70.94 | 70.14 | 70.50 | 39,086 | -1.13(-1.58%) |
Apr 05, 2022 | 72.84 | 72.98 | 71.43 | 71.63 | 80,900 | -1.30(-1.78%) |
Apr 04, 2022 | 73.09 | 73.09 | 72.63 | 72.93 | 40,025 | +0.00(+0.00%) |
Apr 01, 2022 | 72.71 | 73.15 | 72.33 | 72.93 | 47,934 | +0.50(+0.69%) |
Mar 31, 2022 | 73.43 | 73.58 | 72.38 | 72.43 | 31,529 | -1.02(-1.40%) |
Mar 30, 2022 | 74.67 | 74.67 | 73.15 | 73.46 | 155,359 | -1.36(-1.81%) |
Mar 29, 2022 | 73.73 | 75.04 | 73.73 | 74.81 | 67,672 | +1.69(+2.31%) |
Mar 28, 2022 | 72.66 | 73.15 | 72.13 | 73.13 | 42,979 | +0.35(+0.48%) |
Mar 25, 2022 | 72.61 | 72.81 | 72.21 | 72.77 | 55,569 | +0.24(+0.34%) |
Mar 24, 2022 | 72.01 | 72.57 | 71.65 | 72.53 | 69,667 | +0.80(+1.12%) |
Mar 23, 2022 | 72.94 | 72.94 | 71.73 | 71.73 | 48,826 | -1.50(-2.05%) |
Mar 22, 2022 | 72.95 | 73.67 | 72.90 | 73.23 | 36,258 | +0.53(+0.72%) |
Mar 21, 2022 | 73.16 | 73.39 | 72.12 | 72.71 | 57,053 | -0.45(-0.61%) |
Mar 18, 2022 | 71.80 | 73.25 | 71.80 | 73.15 | 139,778 | +0.87(+1.20%) |
Mar 17, 2022 | 71.16 | 72.32 | 71.13 | 72.28 | 72,324 | +0.96(+1.35%) |
Mar 16, 2022 | 69.86 | 71.36 | 69.60 | 71.32 | 45,678 | +2.28(+3.30%) |
Mar 15, 2022 | 68.08 | 69.08 | 67.95 | 69.04 | 86,829 | +1.21(+1.78%) |
Mar 14, 2022 | 68.86 | 69.11 | 67.53 | 67.83 | 61,827 | -0.85(-1.23%) |
Mar 11, 2022 | 70.04 | 70.16 | 68.57 | 68.68 | 60,670 | -0.94(-1.36%) |
Mar 10, 2022 | 68.80 | 69.62 | 68.57 | 69.62 | 50,586 | -0.09(-0.13%) |
Mar 09, 2022 | 68.95 | 70.09 | 68.95 | 69.71 | 60,282 | +2.17(+3.22%) |
Mar 08, 2022 | 67.61 | 69.22 | 67.06 | 67.54 | 107,165 | +0.02(+0.03%) |
Mar 07, 2022 | 70.38 | 70.38 | 67.45 | 67.52 | 73,310 | -2.93(-4.16%) |
Mar 04, 2022 | 71.01 | 71.14 | 69.92 | 70.45 | 54,559 | -1.25(-1.74%) |
Mar 03, 2022 | 72.87 | 72.87 | 71.32 | 71.70 | 54,034 | -0.79(-1.09%) |
Mar 02, 2022 | 71.17 | 72.78 | 71.17 | 72.49 | 83,759 | +1.78(+2.52%) |
Mar 01, 2022 | 71.82 | 72.07 | 70.24 | 70.71 | 40,002 | -1.29(-1.79%) |
Feb 28, 2022 | 71.12 | 72.32 | 71.12 | 71.99 | 116,475 | +0.13(+0.18%) |
Feb 25, 2022 | 70.19 | 71.91 | 70.16 | 71.87 | 55,133 | +1.96(+2.80%) |
Feb 24, 2022 | 66.56 | 70.06 | 66.19 | 69.91 | 243,757 | +1.43(+2.09%) |
Feb 23, 2022 | 70.16 | 70.34 | 68.36 | 68.47 | 169,111 | -1.08(-1.55%) |
Feb 22, 2022 | 70.10 | 70.70 | 69.18 | 69.56 | 60,308 | -0.95(-1.34%) |
Feb 18, 2022 | 70.50 | 0 | -0.47(-0.66%) | |||
Feb 17, 2022 | 72.33 | 72.33 | 70.92 | 70.97 | 38,037 | -1.87(-2.57%) |
Feb 16, 2022 | 72.44 | 73.09 | 72.07 | 72.84 | 41,165 | -0.03(-0.04%) |
Feb 15, 2022 | 72.27 | 72.96 | 72.06 | 72.87 | 45,361 | +1.47(+2.06%) |
Feb 14, 2022 | 71.60 | 72.33 | 71.06 | 71.40 | 85,755 | -0.30(-0.42%) |
Feb 11, 2022 | 72.87 | 73.34 | 71.23 | 71.70 | 34,227 | -1.18(-1.62%) |
Feb 10, 2022 | 72.93 | 74.72 | 72.44 | 72.88 | 63,043 | -1.15(-1.55%) |
Feb 09, 2022 | 73.16 | 74.03 | 73.16 | 74.03 | 43,945 | +1.55(+2.14%) |
Feb 08, 2022 | 71.18 | 72.58 | 71.18 | 72.48 | 45,071 | +1.40(+1.97%) |
Feb 07, 2022 | 71.17 | 71.66 | 70.89 | 71.08 | 58,207 | -0.10(-0.14%) |
Feb 04, 2022 | 70.67 | 71.70 | 70.21 | 71.17 | 80,448 | +0.37(+0.52%) |
Feb 03, 2022 | 71.12 | 70.75 | 70.80 | 62,415 | -1.33(-1.85%) | |
Feb 02, 2022 | 72.32 | 72.42 | 71.65 | 72.14 | 108,803 | +0.04(+0.05%) |