Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.86 | 64.73 | 61.27 | 61.69 | 366,707 | -2.47(-3.85%) |
Apr 28, 2022 | 65.91 | 65.91 | 61.17 | 64.16 | 462,045 | -1.11(-1.70%) |
Apr 27, 2022 | 66.04 | 67.59 | 64.79 | 65.27 | 353,519 | -1.39(-2.09%) |
Apr 26, 2022 | 69.32 | 69.75 | 66.54 | 66.66 | 205,778 | -3.83(-5.43%) |
Apr 25, 2022 | 68.48 | 71.28 | 68.48 | 70.49 | 294,874 | +1.73(+2.52%) |
Apr 22, 2022 | 73.26 | 74.08 | 67.98 | 68.76 | 631,461 | -5.12(-6.93%) |
Apr 21, 2022 | 77.86 | 77.86 | 73.50 | 73.88 | 555,989 | -2.70(-3.53%) |
Apr 20, 2022 | 75.25 | 77.81 | 72.82 | 76.58 | 500,511 | +1.33(+1.77%) |
Apr 19, 2022 | 69.85 | 75.29 | 69.85 | 75.25 | 476,630 | +5.40(+7.73%) |
Apr 18, 2022 | 73.63 | 73.63 | 69.31 | 69.85 | 312,337 | -3.84(-5.21%) |
Apr 14, 2022 | 75.68 | 75.68 | 71.65 | 73.69 | 347,373 | -1.75(-2.32%) |
Apr 13, 2022 | 76.67 | 77.07 | 74.48 | 75.44 | 214,886 | -0.63(-0.83%) |
Apr 12, 2022 | 77.05 | 78.19 | 75.28 | 76.07 | 419,630 | +0.09(+0.12%) |
Apr 11, 2022 | 75.90 | 77.91 | 74.52 | 75.98 | 593,754 | -0.66(-0.86%) |
Apr 08, 2022 | 75.84 | 77.97 | 74.47 | 76.64 | 812,977 | +0.76(+1.00%) |
Apr 07, 2022 | 74.62 | 76.91 | 74.30 | 75.88 | 459,284 | -0.03(-0.04%) |
Apr 06, 2022 | 75.61 | 77.17 | 72.56 | 75.91 | 743,448 | -1.76(-2.27%) |
Apr 05, 2022 | 76.09 | 78.90 | 75.17 | 77.67 | 925,007 | +1.54(+2.02%) |
Apr 04, 2022 | 76.40 | 77.44 | 74.79 | 76.13 | 536,328 | -0.29(-0.38%) |
Apr 01, 2022 | 72.65 | 76.78 | 72.40 | 76.42 | 719,248 | +4.09(+5.65%) |
Mar 31, 2022 | 71.72 | 73.59 | 71.22 | 72.33 | 282,830 | +0.42(+0.58%) |
Mar 30, 2022 | 71.84 | 73.60 | 70.85 | 71.91 | 335,667 | -0.25(-0.35%) |
Mar 29, 2022 | 68.83 | 72.38 | 68.60 | 72.16 | 300,375 | +4.96(+7.38%) |
Mar 28, 2022 | 65.11 | 67.88 | 64.64 | 67.20 | 394,764 | +1.83(+2.80%) |
Mar 25, 2022 | 66.87 | 66.94 | 64.38 | 65.37 | 306,325 | -1.71(-2.55%) |
Mar 24, 2022 | 66.17 | 68.14 | 66.17 | 67.08 | 252,036 | +0.75(+1.13%) |
Mar 23, 2022 | 67.73 | 69.20 | 65.46 | 66.33 | 323,757 | -2.32(-3.38%) |
Mar 22, 2022 | 66.63 | 69.51 | 66.63 | 68.65 | 366,469 | +1.61(+2.40%) |
Mar 21, 2022 | 70.18 | 70.49 | 66.21 | 67.04 | 287,346 | -3.57(-5.06%) |
Mar 18, 2022 | 68.24 | 71.68 | 68.24 | 70.61 | 590,799 | +2.50(+3.67%) |
Mar 17, 2022 | 65.33 | 69.23 | 65.33 | 68.11 | 311,603 | +2.31(+3.51%) |
Mar 16, 2022 | 63.59 | 65.88 | 63.15 | 65.80 | 326,970 | +3.09(+4.93%) |
Mar 15, 2022 | 61.34 | 63.02 | 60.26 | 62.71 | 316,064 | +2.76(+4.60%) |
Mar 14, 2022 | 64.35 | 64.78 | 59.79 | 59.95 | 338,751 | -4.14(-6.46%) |
Mar 11, 2022 | 68.92 | 69.02 | 63.68 | 64.09 | 282,225 | -3.89(-5.72%) |
Mar 10, 2022 | 67.87 | 69.25 | 66.68 | 67.98 | 283,834 | -1.85(-2.65%) |
Mar 09, 2022 | 67.67 | 71.71 | 67.44 | 69.83 | 374,209 | +4.51(+6.90%) |
Mar 08, 2022 | 64.93 | 67.24 | 62.35 | 65.32 | 562,002 | +0.02(+0.03%) |
Mar 07, 2022 | 69.75 | 69.91 | 65.27 | 65.30 | 531,265 | -4.20(-6.04%) |
Mar 04, 2022 | 67.52 | 70.17 | 66.55 | 69.50 | 478,504 | +1.93(+2.86%) |
Mar 03, 2022 | 71.75 | 72.37 | 65.61 | 67.57 | 594,120 | -3.70(-5.19%) |
Mar 02, 2022 | 72.88 | 74.11 | 70.12 | 71.27 | 705,382 | -2.72(-3.68%) |
Mar 01, 2022 | 71.01 | 74.81 | 71.01 | 73.99 | 498,650 | +2.29(+3.19%) |
Feb 28, 2022 | 72.56 | 73.57 | 69.89 | 71.70 | 618,587 | -1.24(-1.70%) |
Feb 25, 2022 | 70.72 | 73.03 | 71.13 | 72.94 | 754,724 | +1.98(+2.79%) |
Feb 24, 2022 | 61.86 | 71.64 | 60.59 | 70.96 | 1,331,997 | +6.53(+10.14%) |
Feb 23, 2022 | 65.13 | 66.33 | 64.10 | 64.43 | 694,904 | -0.79(-1.21%) |
Feb 22, 2022 | 64.62 | 66.61 | 64.47 | 65.22 | 430,857 | +0.24(+0.37%) |
Feb 18, 2022 | 64.98 | 0 | -1.06(-1.61%) | |||
Feb 17, 2022 | 70.52 | 71.06 | 65.66 | 66.04 | 444,678 | -4.94(-6.96%) |
Feb 16, 2022 | 73.07 | 73.07 | 70.42 | 70.98 | 477,364 | -2.06(-2.82%) |
Feb 15, 2022 | 71.23 | 73.38 | 70.50 | 73.04 | 411,926 | +2.81(+4.00%) |
Feb 14, 2022 | 70.58 | 71.86 | 69.75 | 70.23 | 647,362 | -0.73(-1.03%) |
Feb 11, 2022 | 71.07 | 72.21 | 70.24 | 70.96 | 1,032,557 | +0.01(+0.01%) |
Feb 10, 2022 | 69.74 | 72.72 | 69.04 | 70.95 | 829,092 | -0.25(-0.35%) |
Feb 09, 2022 | 68.19 | 71.47 | 67.78 | 71.20 | 751,732 | +3.85(+5.72%) |
Feb 08, 2022 | 64.97 | 68.00 | 63.89 | 67.35 | 937,147 | +2.52(+3.89%) |
Feb 07, 2022 | 64.65 | 67.18 | 63.96 | 64.83 | 620,737 | +0.46(+0.71%) |
Feb 04, 2022 | 60.73 | 64.86 | 60.65 | 64.37 | 544,094 | +2.93(+4.77%) |
Feb 03, 2022 | 62.65 | 60.79 | 61.44 | 603,538 | -2.20(-3.46%) | |
Feb 02, 2022 | 66.26 | 66.93 | 62.52 | 63.64 | 363,904 | -2.33(-3.53%) |