Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.34 | 65.51 | 63.73 | 63.73 | 33,083 | -1.41(-2.17%) |
Apr 28, 2022 | 64.58 | 65.25 | 63.67 | 65.14 | 16,093 | +1.80(+2.85%) |
Apr 27, 2022 | 63.66 | 64.02 | 63.08 | 63.34 | 1,863,529 | -0.98(-1.53%) |
Apr 26, 2022 | 65.67 | 65.67 | 64.29 | 64.33 | 32,168 | -1.80(-2.73%) |
Apr 25, 2022 | 65.12 | 66.13 | 65.07 | 66.13 | 22,972 | +0.59(+0.90%) |
Apr 22, 2022 | 67.07 | 67.07 | 65.50 | 65.54 | 1,896,859 | -1.46(-2.17%) |
Apr 21, 2022 | 68.97 | 68.97 | 66.96 | 67.00 | 35,757 | -1.57(-2.29%) |
Apr 20, 2022 | 70.24 | 70.24 | 68.54 | 68.57 | 58,176 | -2.44(-3.44%) |
Apr 19, 2022 | 69.81 | 71.15 | 69.81 | 71.01 | 4,389 | +0.98(+1.40%) |
Apr 18, 2022 | 70.23 | 70.54 | 69.74 | 70.03 | 4,954 | -0.46(-0.65%) |
Apr 14, 2022 | 71.51 | 71.51 | 70.49 | 70.49 | 3,524 | -0.97(-1.35%) |
Apr 13, 2022 | 70.78 | 71.45 | 70.78 | 71.45 | 4,512 | +1.08(+1.54%) |
Apr 12, 2022 | 71.72 | 71.72 | 70.22 | 70.37 | 4,681 | -0.48(-0.67%) |
Apr 11, 2022 | 71.24 | 71.39 | 70.74 | 70.85 | 9,503 | -0.76(-1.06%) |
Apr 08, 2022 | 71.76 | 72.12 | 71.61 | 71.61 | 3,374 | -0.32(-0.45%) |
Apr 07, 2022 | 72.23 | 72.23 | 71.31 | 71.93 | 6,240 | -0.39(-0.55%) |
Apr 06, 2022 | 72.76 | 72.76 | 71.91 | 72.32 | 6,977 | -1.19(-1.62%) |
Apr 05, 2022 | 74.00 | 74.00 | 73.43 | 73.51 | 6,214 | -0.99(-1.33%) |
Apr 04, 2022 | 73.62 | 74.55 | 73.62 | 74.50 | 5,235 | +1.44(+1.98%) |
Apr 01, 2022 | 72.77 | 73.06 | 72.45 | 73.06 | 14,743 | +0.98(+1.35%) |
Mar 31, 2022 | 73.34 | 73.34 | 72.09 | 72.09 | 7,530 | -1.35(-1.83%) |
Mar 30, 2022 | 73.60 | 73.95 | 73.38 | 73.43 | 3,657 | -0.49(-0.66%) |
Mar 29, 2022 | 73.72 | 74.09 | 73.72 | 73.92 | 5,287 | +1.31(+1.80%) |
Mar 28, 2022 | 72.38 | 72.61 | 71.93 | 72.61 | 7,405 | +0.20(+0.28%) |
Mar 25, 2022 | 72.28 | 72.59 | 72.02 | 72.41 | 3,265 | +0.10(+0.14%) |
Mar 24, 2022 | 71.98 | 72.31 | 71.84 | 72.31 | 1,642 | +0.68(+0.95%) |
Mar 23, 2022 | 71.90 | 72.31 | 71.63 | 71.63 | 11,009 | -1.00(-1.38%) |
Mar 22, 2022 | 71.51 | 72.91 | 71.51 | 72.63 | 12,350 | +1.48(+2.08%) |
Mar 21, 2022 | 71.47 | 71.51 | 70.92 | 71.16 | 4,395 | -1.06(-1.46%) |
Mar 18, 2022 | 70.68 | 72.21 | 70.68 | 72.21 | 4,685 | +1.25(+1.76%) |
Mar 17, 2022 | 70.39 | 70.98 | 70.20 | 70.97 | 9,055 | +0.22(+0.31%) |
Mar 16, 2022 | 69.24 | 70.75 | 69.24 | 70.75 | 10,110 | +2.93(+4.32%) |
Mar 15, 2022 | 66.97 | 67.82 | 66.88 | 67.82 | 18,808 | +1.00(+1.50%) |
Mar 14, 2022 | 67.61 | 67.99 | 66.57 | 66.81 | 34,424 | -1.06(-1.57%) |
Mar 11, 2022 | 68.90 | 69.00 | 67.86 | 67.87 | 16,101 | -1.14(-1.65%) |
Mar 10, 2022 | 68.68 | 68.45 | 69.02 | 11,475 | -0.68(-0.98%) | |
Mar 09, 2022 | 69.21 | 69.91 | 69.03 | 69.70 | 9,676 | +2.15(+3.18%) |
Mar 08, 2022 | 67.64 | 69.37 | 67.14 | 67.55 | 169,803 | -0.07(-0.10%) |
Mar 07, 2022 | 69.47 | 69.47 | 67.62 | 67.62 | 1,985,503 | -2.41(-3.44%) |
Mar 04, 2022 | 70.05 | 70.43 | 69.83 | 70.03 | 4,606 | -1.15(-1.62%) |
Mar 03, 2022 | 72.21 | 72.21 | 70.99 | 71.18 | 3,979 | -0.91(-1.26%) |
Mar 02, 2022 | 71.74 | 72.37 | 71.48 | 72.09 | 20,143 | +0.60(+0.84%) |
Mar 01, 2022 | 72.37 | 72.46 | 71.26 | 71.48 | 26,420 | -0.82(-1.13%) |
Feb 28, 2022 | 71.72 | 72.66 | 71.63 | 72.30 | 6,015 | -0.18(-0.24%) |
Feb 25, 2022 | 71.66 | 72.48 | 72.12 | 72.48 | 13,454 | +1.18(+1.65%) |
Feb 24, 2022 | 68.44 | 71.48 | 68.44 | 71.30 | 20,649 | +0.83(+1.17%) |
Feb 23, 2022 | 71.97 | 71.97 | 70.47 | 70.47 | 189,327 | -0.89(-1.25%) |
Feb 22, 2022 | 71.61 | 72.21 | 70.98 | 71.37 | 1,893,904 | -0.74(-1.03%) |
Feb 18, 2022 | 72.11 | 0 | -0.47(-0.65%) | |||
Feb 17, 2022 | 73.71 | 73.71 | 72.58 | 72.58 | 68,215 | -1.91(-2.57%) |
Feb 16, 2022 | 73.90 | 74.50 | 73.78 | 74.50 | 6,282 | -0.15(-0.20%) |
Feb 15, 2022 | 74.42 | 74.64 | 74.11 | 74.64 | 6,754 | +1.08(+1.47%) |
Feb 14, 2022 | 73.33 | 73.77 | 73.03 | 73.56 | 6,593 | +0.13(+0.18%) |
Feb 11, 2022 | 75.01 | 75.19 | 73.36 | 73.43 | 5,293 | -1.66(-2.21%) |
Feb 10, 2022 | 75.28 | 76.08 | 74.71 | 75.09 | 12,914 | -1.00(-1.32%) |
Feb 09, 2022 | 75.31 | 76.09 | 75.31 | 76.09 | 6,106 | +1.66(+2.22%) |
Feb 08, 2022 | 74.08 | 74.49 | 73.84 | 74.44 | 6,044 | +0.20(+0.27%) |
Feb 07, 2022 | 75.67 | 75.67 | 74.17 | 74.24 | 5,866 | -1.38(-1.83%) |
Feb 04, 2022 | 75.03 | 75.97 | 74.50 | 75.63 | 12,140 | +0.22(+0.30%) |
Feb 03, 2022 | 76.10 | 75.21 | 75.40 | 18,087 | -4.21(-5.29%) | |
Feb 02, 2022 | 80.16 | 80.47 | 78.95 | 79.61 | 29,810 | +1.36(+1.73%) |