Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.11 | 63.67 | 61.36 | 61.43 | 34,687 | -2.07(-3.26%) |
Apr 28, 2022 | 63.03 | 63.73 | 62.02 | 63.50 | 74,149 | +1.15(+1.84%) |
Apr 27, 2022 | 62.60 | 63.02 | 62.26 | 62.35 | 20,652 | +0.03(+0.05%) |
Apr 26, 2022 | 63.84 | 63.84 | 62.32 | 62.32 | 27,630 | -1.69(-2.64%) |
Apr 25, 2022 | 63.13 | 64.04 | 62.69 | 64.01 | 51,802 | +0.34(+0.53%) |
Apr 22, 2022 | 65.65 | 65.65 | 63.62 | 63.67 | 52,654 | -1.79(-2.73%) |
Apr 21, 2022 | 67.07 | 67.13 | 65.30 | 65.46 | 37,086 | -1.22(-1.83%) |
Apr 20, 2022 | 66.99 | 67.06 | 66.59 | 66.68 | 25,257 | +0.08(+0.12%) |
Apr 19, 2022 | 65.12 | 66.71 | 65.12 | 66.60 | 25,201 | +1.38(+2.12%) |
Apr 18, 2022 | 65.45 | 65.52 | 64.96 | 65.22 | 16,991 | -0.36(-0.55%) |
Apr 14, 2022 | 66.19 | 66.46 | 65.56 | 65.58 | 22,568 | -0.69(-1.04%) |
Apr 13, 2022 | 65.33 | 66.33 | 65.33 | 66.27 | 243,018 | +0.91(+1.39%) |
Apr 12, 2022 | 66.33 | 66.58 | 65.13 | 65.36 | 29,312 | -0.29(-0.44%) |
Apr 11, 2022 | 66.14 | 66.32 | 65.64 | 65.65 | 23,532 | -0.68(-1.03%) |
Apr 08, 2022 | 66.55 | 66.75 | 66.32 | 66.33 | 25,875 | -0.08(-0.11%) |
Apr 07, 2022 | 66.05 | 66.71 | 65.57 | 66.41 | 124,305 | +0.19(+0.28%) |
Apr 06, 2022 | 66.50 | 66.50 | 65.67 | 66.22 | 26,805 | -0.59(-0.88%) |
Apr 05, 2022 | 67.77 | 67.79 | 66.65 | 66.81 | 30,271 | -0.97(-1.43%) |
Apr 04, 2022 | 67.44 | 67.82 | 67.35 | 67.78 | 91,631 | +0.38(+0.56%) |
Apr 01, 2022 | 67.51 | 67.51 | 66.84 | 67.40 | 40,486 | +0.26(+0.39%) |
Mar 31, 2022 | 68.16 | 68.16 | 67.10 | 67.14 | 24,808 | -0.92(-1.35%) |
Mar 30, 2022 | 68.71 | 68.71 | 67.83 | 68.06 | 19,628 | -0.72(-1.05%) |
Mar 29, 2022 | 67.95 | 68.90 | 67.95 | 68.78 | 63,710 | +1.32(+1.96%) |
Mar 28, 2022 | 67.03 | 67.49 | 66.62 | 67.46 | 20,181 | +0.42(+0.63%) |
Mar 25, 2022 | 67.09 | 67.09 | 66.52 | 67.04 | 22,224 | -0.05(-0.07%) |
Mar 24, 2022 | 66.41 | 67.10 | 66.39 | 67.09 | 26,465 | +0.82(+1.24%) |
Mar 23, 2022 | 66.71 | 66.89 | 66.26 | 66.27 | 23,037 | -0.86(-1.28%) |
Mar 22, 2022 | 66.66 | 67.28 | 66.66 | 67.13 | 145,478 | +0.75(+1.13%) |
Mar 21, 2022 | 66.77 | 66.77 | 65.94 | 66.38 | 30,427 | -0.32(-0.48%) |
Mar 18, 2022 | 65.67 | 66.72 | 65.67 | 66.70 | 54,080 | +0.85(+1.29%) |
Mar 17, 2022 | 64.73 | 65.86 | 64.56 | 65.85 | 21,727 | +1.02(+1.57%) |
Mar 16, 2022 | 64.20 | 64.87 | 63.52 | 64.83 | 43,105 | +1.68(+2.66%) |
Mar 15, 2022 | 62.57 | 63.25 | 62.37 | 63.15 | 53,129 | +1.14(+1.84%) |
Mar 14, 2022 | 62.68 | 63.02 | 61.79 | 62.01 | 157,746 | -0.60(-0.96%) |
Mar 11, 2022 | 64.38 | 64.38 | 62.57 | 62.61 | 42,108 | -0.97(-1.53%) |
Mar 10, 2022 | 62.94 | 63.66 | 62.82 | 63.58 | 26,937 | -0.33(-0.52%) |
Mar 09, 2022 | 63.41 | 64.24 | 63.41 | 63.91 | 64,565 | +1.57(+2.52%) |
Mar 08, 2022 | 62.58 | 63.80 | 62.17 | 62.34 | 37,902 | -0.33(-0.53%) |
Mar 07, 2022 | 64.56 | 64.64 | 62.62 | 62.67 | 115,916 | -2.00(-3.09%) |
Mar 04, 2022 | 65.01 | 65.01 | 64.02 | 64.67 | 67,902 | -0.69(-1.06%) |
Mar 03, 2022 | 66.39 | 66.39 | 65.09 | 65.36 | 43,508 | -0.60(-0.91%) |
Mar 02, 2022 | 65.18 | 66.16 | 64.96 | 65.96 | 43,196 | +1.21(+1.87%) |
Mar 01, 2022 | 65.67 | 65.80 | 64.34 | 64.75 | 107,749 | -1.02(-1.55%) |
Feb 28, 2022 | 65.35 | 66.10 | 65.06 | 65.77 | 34,105 | -0.14(-0.21%) |
Feb 25, 2022 | 64.69 | 65.95 | 64.91 | 65.91 | 421,699 | +1.57(+2.44%) |
Feb 24, 2022 | 62.02 | 64.44 | 61.64 | 64.34 | 65,746 | +1.12(+1.77%) |
Feb 23, 2022 | 64.80 | 65.02 | 63.15 | 63.22 | 133,017 | -1.18(-1.83%) |
Feb 22, 2022 | 64.77 | 65.41 | 63.97 | 64.40 | 64,831 | -0.71(-1.09%) |
Feb 18, 2022 | 65.11 | 0 | -0.57(-0.87%) | |||
Feb 17, 2022 | 66.87 | 66.87 | 65.56 | 65.68 | 66,568 | -1.52(-2.26%) |
Feb 16, 2022 | 66.98 | 67.39 | 66.58 | 67.20 | 37,962 | +0.01(+0.01%) |
Feb 15, 2022 | 66.89 | 67.24 | 66.78 | 67.19 | 24,397 | +1.17(+1.77%) |
Feb 14, 2022 | 66.42 | 66.80 | 65.60 | 66.02 | 320,548 | -0.44(-0.66%) |
Feb 11, 2022 | 67.64 | 68.07 | 66.23 | 66.46 | 57,576 | -1.14(-1.69%) |
Feb 10, 2022 | 67.98 | 69.09 | 67.29 | 67.60 | 32,338 | -1.19(-1.73%) |
Feb 09, 2022 | 68.33 | 68.80 | 68.23 | 68.79 | 29,181 | +1.38(+2.05%) |
Feb 08, 2022 | 66.86 | 67.47 | 66.50 | 67.41 | 30,586 | +0.64(+0.96%) |
Feb 07, 2022 | 66.81 | 67.33 | 66.62 | 66.77 | 101,320 | +0.05(+0.07%) |
Feb 04, 2022 | 66.44 | 67.25 | 65.94 | 66.72 | 26,586 | +0.36(+0.54%) |
Feb 03, 2022 | 66.75 | 67.25 | 66.29 | 66.36 | 38,505 | -1.33(-1.96%) |
Feb 02, 2022 | 67.53 | 67.76 | 67.15 | 67.69 | 45,234 | +0.23(+0.34%) |