Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.02 | 59.77 | 57.09 | 57.93 | 240,137 | -0.34(-0.58%) |
Apr 28, 2022 | 59.03 | 59.18 | 56.66 | 58.27 | 149,526 | +0.42(+0.73%) |
Apr 27, 2022 | 58.67 | 59.74 | 57.65 | 57.84 | 230,654 | -0.88(-1.50%) |
Apr 26, 2022 | 60.98 | 60.98 | 58.55 | 58.72 | 345,935 | -3.21(-5.18%) |
Apr 25, 2022 | 59.93 | 62.33 | 59.93 | 61.93 | 210,345 | +1.25(+2.06%) |
Apr 22, 2022 | 60.85 | 61.99 | 59.84 | 60.68 | 213,811 | -0.24(-0.39%) |
Apr 21, 2022 | 64.91 | 64.91 | 60.51 | 60.92 | 271,854 | -3.19(-4.98%) |
Apr 20, 2022 | 64.97 | 65.70 | 64.07 | 64.11 | 137,832 | -0.26(-0.40%) |
Apr 19, 2022 | 63.37 | 64.61 | 62.80 | 64.37 | 157,897 | +1.55(+2.46%) |
Apr 18, 2022 | 65.50 | 65.50 | 62.39 | 62.82 | 230,703 | -2.84(-4.33%) |
Apr 14, 2022 | 68.44 | 68.44 | 65.51 | 65.66 | 126,697 | -2.86(-4.18%) |
Apr 13, 2022 | 65.91 | 68.87 | 65.91 | 68.53 | 222,603 | +2.89(+4.40%) |
Apr 12, 2022 | 66.67 | 68.14 | 65.07 | 65.64 | 197,891 | -0.41(-0.62%) |
Apr 11, 2022 | 66.45 | 68.23 | 65.88 | 66.05 | 203,419 | -1.31(-1.94%) |
Apr 08, 2022 | 69.37 | 70.22 | 67.12 | 67.36 | 277,484 | -2.28(-3.28%) |
Apr 07, 2022 | 70.79 | 71.57 | 69.46 | 69.64 | 235,644 | -1.47(-2.06%) |
Apr 06, 2022 | 69.05 | 72.05 | 68.43 | 71.11 | 305,873 | +1.27(+1.82%) |
Apr 05, 2022 | 72.81 | 73.02 | 69.83 | 69.84 | 314,354 | -2.68(-3.70%) |
Apr 04, 2022 | 73.58 | 73.85 | 71.75 | 72.52 | 364,706 | -0.51(-0.69%) |
Apr 01, 2022 | 71.05 | 73.18 | 71.05 | 73.03 | 329,549 | +2.85(+4.06%) |
Mar 31, 2022 | 72.78 | 73.45 | 69.97 | 70.17 | 320,886 | -2.30(-3.17%) |
Mar 30, 2022 | 75.02 | 75.90 | 72.36 | 72.47 | 174,358 | -2.89(-3.83%) |
Mar 29, 2022 | 72.42 | 75.62 | 72.40 | 75.36 | 429,575 | +3.85(+5.38%) |
Mar 28, 2022 | 71.01 | 72.45 | 70.03 | 71.51 | 169,642 | +0.16(+0.23%) |
Mar 25, 2022 | 72.06 | 72.06 | 70.78 | 71.35 | 129,919 | -0.57(-0.80%) |
Mar 24, 2022 | 69.17 | 72.31 | 68.78 | 71.92 | 191,584 | +3.41(+4.97%) |
Mar 23, 2022 | 70.16 | 70.62 | 68.42 | 68.52 | 144,148 | -2.26(-3.19%) |
Mar 22, 2022 | 70.26 | 71.51 | 69.88 | 70.77 | 158,249 | +0.42(+0.60%) |
Mar 21, 2022 | 69.58 | 70.61 | 67.40 | 70.35 | 261,128 | +0.52(+0.74%) |
Mar 18, 2022 | 67.33 | 69.85 | 67.33 | 69.83 | 488,786 | +1.60(+2.34%) |
Mar 17, 2022 | 66.90 | 69.25 | 66.29 | 68.23 | 169,629 | +0.55(+0.81%) |
Mar 16, 2022 | 65.68 | 67.69 | 65.01 | 67.69 | 153,177 | +2.48(+3.80%) |
Mar 15, 2022 | 63.41 | 65.27 | 62.66 | 65.21 | 199,647 | +1.99(+3.15%) |
Mar 14, 2022 | 65.05 | 67.10 | 62.57 | 63.22 | 235,331 | -1.07(-1.66%) |
Mar 11, 2022 | 68.19 | 69.30 | 64.27 | 64.29 | 478,766 | -3.16(-4.68%) |
Mar 10, 2022 | 64.42 | 67.66 | 64.19 | 67.44 | 200,160 | +1.68(+2.56%) |
Mar 09, 2022 | 62.74 | 66.22 | 62.74 | 65.76 | 330,027 | +3.65(+5.88%) |
Mar 08, 2022 | 61.29 | 64.25 | 60.66 | 62.11 | 255,944 | +1.03(+1.69%) |
Mar 07, 2022 | 60.46 | 62.53 | 60.46 | 61.08 | 196,841 | +0.62(+1.02%) |
Mar 04, 2022 | 62.08 | 63.07 | 60.14 | 60.46 | 301,368 | -2.52(-4.00%) |
Mar 03, 2022 | 64.32 | 64.70 | 62.08 | 62.98 | 230,336 | -0.87(-1.37%) |
Mar 02, 2022 | 61.03 | 64.99 | 60.74 | 63.86 | 242,987 | +2.84(+4.66%) |
Mar 01, 2022 | 62.67 | 63.80 | 60.38 | 61.01 | 391,705 | -2.13(-3.38%) |
Feb 28, 2022 | 62.25 | 64.78 | 62.25 | 63.14 | 231,756 | +0.11(+0.17%) |
Feb 25, 2022 | 64.35 | 64.52 | 62.94 | 63.04 | 308,343 | -1.55(-2.40%) |
Feb 24, 2022 | 57.94 | 64.99 | 55.21 | 64.59 | 336,205 | +5.33(+8.99%) |
Feb 23, 2022 | 61.76 | 62.79 | 59.16 | 59.26 | 508,426 | -2.13(-3.48%) |
Feb 22, 2022 | 63.06 | 63.47 | 61.29 | 61.39 | 473,951 | -2.59(-4.05%) |
Feb 18, 2022 | 63.98 | 0 | -6.02(-8.60%) | |||
Feb 17, 2022 | 75.28 | 76.04 | 69.25 | 70.00 | 275,161 | -6.44(-8.43%) |
Feb 16, 2022 | 76.30 | 77.80 | 75.04 | 76.44 | 182,565 | -0.71(-0.92%) |
Feb 15, 2022 | 75.72 | 77.64 | 75.14 | 77.16 | 159,790 | +2.18(+2.91%) |
Feb 14, 2022 | 75.86 | 76.79 | 74.47 | 74.97 | 166,990 | -0.23(-0.31%) |
Feb 11, 2022 | 75.20 | 77.70 | 74.24 | 75.20 | 262,468 | +0.72(+0.96%) |
Feb 10, 2022 | 76.24 | 80.17 | 74.06 | 74.49 | 272,389 | -3.58(-4.59%) |
Feb 09, 2022 | 77.78 | 79.08 | 77.04 | 78.07 | 324,389 | +1.11(+1.44%) |
Feb 08, 2022 | 77.10 | 78.30 | 75.78 | 76.96 | 115,582 | -0.42(-0.55%) |
Feb 07, 2022 | 73.97 | 77.85 | 73.97 | 77.38 | 135,273 | +3.19(+4.30%) |
Feb 04, 2022 | 73.94 | 75.41 | 71.60 | 74.19 | 160,511 | -0.31(-0.42%) |
Feb 03, 2022 | 74.65 | 76.21 | 74.50 | 297,087 | -0.89(-1.17%) | |
Feb 02, 2022 | 76.34 | 76.52 | 74.74 | 75.39 | 220,911 | -1.05(-1.38%) |