Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 64.13 | 65.00 | 62.22 | 63.19 | 1,430 | -0.84(-1.31%) |
Apr 28, 2022 | 64.09 | 64.16 | 63.47 | 64.02 | 2,525 | -1.16(-1.78%) |
Apr 27, 2022 | 64.29 | 65.19 | 64.29 | 65.19 | 621 | +1.00(+1.55%) |
Apr 26, 2022 | 64.13 | 64.52 | 63.90 | 64.19 | 3,895 | -0.50(-0.78%) |
Apr 25, 2022 | 65.70 | 65.70 | 64.24 | 64.69 | 22,270 | -3.18(-4.68%) |
Apr 22, 2022 | 68.22 | 68.22 | 67.41 | 67.87 | 4,257 | -1.14(-1.65%) |
Apr 21, 2022 | 68.21 | 69.38 | 68.21 | 69.01 | 1,859 | +0.91(+1.34%) |
Apr 20, 2022 | 67.50 | 68.28 | 67.50 | 68.10 | 1,248 | -0.12(-0.18%) |
Apr 19, 2022 | 68.84 | 68.85 | 67.69 | 68.22 | 53,566 | -1.74(-2.49%) |
Apr 18, 2022 | 69.96 | 69.96 | 69.55 | 69.96 | 2,666 | +0.44(+0.63%) |
Apr 14, 2022 | 69.09 | 69.52 | 67.89 | 69.52 | 7,330 | +1.40(+2.06%) |
Apr 13, 2022 | 67.35 | 68.12 | 67.35 | 68.12 | 5,575 | -0.27(-0.39%) |
Apr 12, 2022 | 68.51 | 68.51 | 67.21 | 68.38 | 3,541 | +0.43(+0.64%) |
Apr 11, 2022 | 68.53 | 68.53 | 67.22 | 67.95 | 6,828 | -2.85(-4.03%) |
Apr 08, 2022 | 70.12 | 71.00 | 70.12 | 70.80 | 4,212 | -0.28(-0.39%) |
Apr 07, 2022 | 71.05 | 71.21 | 70.64 | 71.08 | 8,833 | -0.70(-0.98%) |
Apr 06, 2022 | 73.34 | 73.34 | 71.68 | 71.78 | 2,440 | -0.73(-1.01%) |
Apr 05, 2022 | 72.82 | 73.08 | 71.94 | 72.51 | 6,894 | +1.22(+1.71%) |
Apr 04, 2022 | 73.36 | 73.36 | 71.00 | 71.29 | 5,048 | -1.03(-1.43%) |
Apr 01, 2022 | 73.10 | 73.10 | 72.19 | 72.32 | 2,727 | -0.14(-0.19%) |
Mar 31, 2022 | 74.25 | 74.25 | 72.45 | 72.46 | 6,287 | -1.88(-2.52%) |
Mar 30, 2022 | 74.94 | 74.94 | 74.09 | 74.34 | 6,774 | +1.95(+2.69%) |
Mar 29, 2022 | 73.34 | 73.34 | 71.53 | 72.39 | 16,226 | -3.15(-4.17%) |
Mar 28, 2022 | 75.36 | 76.00 | 75.36 | 75.54 | 3,337 | -0.47(-0.62%) |
Mar 25, 2022 | 76.46 | 76.77 | 75.35 | 76.01 | 4,637 | +0.99(+1.32%) |
Mar 24, 2022 | 78.10 | 78.10 | 74.68 | 75.02 | 8,738 | -2.01(-2.61%) |
Mar 23, 2022 | 74.97 | 78.06 | 74.97 | 77.03 | 38,510 | +3.23(+4.38%) |
Mar 22, 2022 | 75.51 | 75.51 | 73.49 | 73.80 | 22,214 | -0.15(-0.20%) |
Mar 21, 2022 | 73.61 | 75.49 | 73.61 | 73.95 | 9,569 | +1.90(+2.64%) |
Mar 18, 2022 | 72.50 | 72.63 | 70.85 | 72.05 | 9,698 | +0.46(+0.64%) |
Mar 17, 2022 | 69.49 | 71.68 | 69.49 | 71.59 | 5,445 | +2.89(+4.21%) |
Mar 16, 2022 | 69.56 | 71.03 | 68.14 | 68.70 | 9,616 | -0.22(-0.32%) |
Mar 15, 2022 | 68.00 | 69.33 | 66.97 | 68.92 | 16,625 | -0.56(-0.81%) |
Mar 14, 2022 | 70.40 | 71.92 | 68.82 | 69.48 | 19,125 | -3.62(-4.95%) |
Mar 11, 2022 | 72.07 | 73.96 | 71.60 | 73.10 | 6,863 | +1.64(+2.30%) |
Mar 10, 2022 | 73.49 | 74.90 | 71.02 | 71.45 | 17,050 | +2.22(+3.20%) |
Mar 09, 2022 | 73.17 | 73.17 | 68.43 | 69.24 | 119,453 | -7.03(-9.22%) |
Mar 08, 2022 | 73.83 | 77.53 | 71.58 | 76.27 | 73,412 | -3.28(-4.12%) |
Mar 07, 2022 | 80.57 | 81.33 | 77.38 | 79.55 | 55,189 | -2.22(-2.71%) |
Mar 04, 2022 | 81.53 | 84.16 | 80.43 | 81.77 | 44,310 | +1.52(+1.89%) |
Mar 03, 2022 | 77.80 | 80.25 | 77.80 | 80.25 | 40,544 | +4.77(+6.33%) |
Mar 02, 2022 | 77.01 | 77.01 | 74.48 | 75.48 | 22,171 | +2.07(+2.82%) |
Mar 01, 2022 | 73.19 | 74.13 | 72.69 | 73.40 | 33,710 | +1.42(+1.97%) |
Feb 28, 2022 | 71.84 | 72.50 | 71.00 | 71.99 | 13,464 | +1.03(+1.45%) |
Feb 25, 2022 | 69.91 | 71.58 | 70.24 | 70.96 | 28,653 | -0.67(-0.94%) |
Feb 24, 2022 | 71.85 | 72.49 | 69.73 | 71.63 | 55,662 | +2.33(+3.36%) |
Feb 23, 2022 | 69.53 | 70.10 | 68.98 | 69.30 | 67,208 | -0.47(-0.67%) |
Feb 22, 2022 | 70.37 | 70.83 | 69.32 | 69.77 | 17,292 | +0.73(+1.06%) |
Feb 18, 2022 | 69.04 | 0 | +0.19(+0.27%) | |||
Feb 17, 2022 | 68.64 | 68.85 | 68.63 | 68.85 | 2,047 | +0.14(+0.20%) |
Feb 16, 2022 | 67.62 | 68.85 | 67.62 | 68.71 | 3,896 | +1.21(+1.79%) |
Feb 15, 2022 | 68.35 | 68.35 | 67.04 | 67.50 | 13,108 | -0.92(-1.35%) |
Feb 14, 2022 | 67.70 | 68.47 | 67.70 | 68.42 | 11,880 | +1.16(+1.72%) |
Feb 11, 2022 | 66.95 | 67.60 | 65.82 | 67.27 | 13,599 | -0.73(-1.07%) |
Feb 10, 2022 | 67.59 | 69.10 | 67.59 | 68.00 | 4,738 | -1.00(-1.46%) |
Feb 09, 2022 | 68.10 | 69.17 | 68.10 | 69.00 | 10,647 | +1.77(+2.63%) |
Feb 08, 2022 | 66.59 | 68.29 | 66.59 | 67.23 | 13,619 | +1.53(+2.33%) |
Feb 07, 2022 | 64.82 | 65.99 | 64.82 | 65.70 | 52,336 | +1.09(+1.68%) |
Feb 04, 2022 | 63.80 | 64.62 | 63.80 | 64.62 | 557 | +0.96(+1.50%) |
Feb 03, 2022 | 64.15 | 64.16 | 63.32 | 63.66 | 829 | +0.74(+1.17%) |
Feb 02, 2022 | 62.23 | 62.92 | 62.00 | 62.92 | 3,227 | -0.65(-1.01%) |