Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.36 | 63.62 | 60.24 | 60.79 | 182,432 | -2.13(-3.38%) |
Apr 28, 2022 | 65.16 | 65.40 | 59.15 | 62.92 | 231,860 | -2.85(-4.34%) |
Apr 27, 2022 | 66.07 | 66.56 | 65.25 | 65.77 | 108,494 | -0.08(-0.13%) |
Apr 26, 2022 | 66.19 | 66.79 | 65.61 | 65.85 | 102,520 | -1.02(-1.52%) |
Apr 25, 2022 | 65.18 | 66.96 | 65.10 | 66.87 | 170,397 | +1.14(+1.73%) |
Apr 22, 2022 | 66.62 | 66.95 | 65.55 | 65.73 | 113,852 | -1.14(-1.70%) |
Apr 21, 2022 | 68.40 | 68.70 | 66.58 | 66.87 | 125,131 | -1.32(-1.93%) |
Apr 20, 2022 | 68.34 | 68.65 | 67.53 | 68.19 | 96,301 | +0.26(+0.39%) |
Apr 19, 2022 | 67.28 | 68.33 | 66.97 | 67.92 | 177,404 | +0.38(+0.56%) |
Apr 18, 2022 | 67.54 | 68.04 | 66.60 | 67.55 | 146,496 | -0.49(-0.72%) |
Apr 14, 2022 | 67.00 | 68.39 | 66.71 | 68.04 | 117,517 | +0.62(+0.92%) |
Apr 13, 2022 | 65.82 | 67.57 | 65.82 | 67.42 | 140,749 | +1.66(+2.52%) |
Apr 12, 2022 | 64.55 | 66.06 | 64.55 | 65.76 | 106,972 | +0.72(+1.11%) |
Apr 11, 2022 | 65.42 | 65.70 | 64.25 | 65.03 | 97,199 | -0.64(-0.97%) |
Apr 08, 2022 | 65.61 | 66.10 | 65.28 | 65.67 | 116,837 | +0.13(+0.20%) |
Apr 07, 2022 | 64.35 | 65.85 | 63.55 | 65.54 | 148,179 | +1.00(+1.55%) |
Apr 06, 2022 | 64.53 | 64.78 | 63.30 | 64.55 | 126,962 | +0.15(+0.23%) |
Apr 05, 2022 | 64.53 | 65.13 | 64.02 | 64.39 | 157,214 | -0.26(-0.41%) |
Apr 04, 2022 | 63.93 | 64.69 | 63.05 | 64.66 | 115,416 | +0.85(+1.33%) |
Apr 01, 2022 | 62.74 | 63.96 | 62.21 | 63.81 | 149,636 | +1.35(+2.15%) |
Mar 31, 2022 | 63.18 | 64.28 | 62.37 | 62.47 | 122,603 | -0.89(-1.41%) |
Mar 30, 2022 | 64.36 | 64.53 | 63.02 | 63.36 | 106,609 | -1.01(-1.56%) |
Mar 29, 2022 | 62.53 | 65.01 | 62.53 | 64.37 | 258,029 | +1.64(+2.61%) |
Mar 28, 2022 | 63.27 | 63.43 | 62.50 | 62.73 | 159,251 | -0.78(-1.23%) |
Mar 25, 2022 | 61.62 | 63.66 | 61.54 | 63.51 | 189,455 | +1.83(+2.98%) |
Mar 24, 2022 | 59.29 | 61.80 | 59.18 | 61.68 | 127,784 | +2.43(+4.10%) |
Mar 23, 2022 | 60.09 | 60.20 | 58.93 | 59.25 | 134,904 | -1.19(-1.96%) |
Mar 22, 2022 | 61.52 | 62.09 | 60.18 | 60.43 | 231,570 | -0.81(-1.32%) |
Mar 21, 2022 | 59.76 | 61.33 | 59.45 | 61.24 | 140,836 | +1.49(+2.49%) |
Mar 18, 2022 | 58.91 | 60.18 | 58.43 | 59.76 | 568,801 | +1.84(+3.19%) |
Mar 17, 2022 | 57.16 | 57.95 | 56.54 | 57.91 | 110,567 | +0.67(+1.17%) |
Mar 16, 2022 | 58.17 | 58.17 | 55.95 | 57.24 | 161,203 | -0.60(-1.04%) |
Mar 15, 2022 | 55.40 | 58.50 | 55.40 | 57.85 | 239,445 | +2.88(+5.24%) |
Mar 14, 2022 | 55.82 | 56.46 | 54.82 | 54.97 | 164,893 | -0.83(-1.48%) |
Mar 11, 2022 | 55.64 | 56.24 | 55.31 | 55.79 | 139,713 | +0.72(+1.30%) |
Mar 10, 2022 | 53.38 | 55.20 | 53.14 | 55.08 | 201,705 | +1.33(+2.47%) |
Mar 09, 2022 | 53.24 | 54.68 | 53.21 | 53.75 | 162,765 | +0.53(+0.99%) |
Mar 08, 2022 | 54.13 | 54.63 | 52.90 | 53.22 | 190,681 | -0.69(-1.27%) |
Mar 07, 2022 | 54.55 | 55.68 | 53.39 | 53.91 | 149,941 | -0.93(-1.70%) |
Mar 04, 2022 | 54.28 | 55.75 | 53.35 | 54.84 | 183,529 | +0.08(+0.14%) |
Mar 03, 2022 | 56.21 | 56.68 | 54.29 | 54.77 | 105,302 | -1.54(-2.73%) |
Mar 02, 2022 | 56.27 | 57.72 | 55.87 | 56.31 | 205,477 | +1.44(+2.63%) |
Mar 01, 2022 | 54.62 | 56.03 | 52.88 | 54.86 | 284,452 | -0.11(-0.20%) |
Feb 28, 2022 | 55.62 | 57.23 | 54.88 | 54.97 | 332,628 | -1.60(-2.83%) |
Feb 25, 2022 | 47.21 | 56.71 | 51.89 | 56.58 | 501,492 | +9.96(+21.36%) |
Feb 24, 2022 | 45.69 | 46.72 | 44.72 | 46.62 | 196,800 | +0.23(+0.50%) |
Feb 23, 2022 | 48.54 | 48.66 | 46.25 | 46.39 | 115,080 | -1.74(-3.62%) |
Feb 22, 2022 | 48.18 | 48.86 | 47.49 | 48.13 | 109,049 | -0.07(-0.15%) |
Feb 18, 2022 | 48.20 | 0 | +0.48(+1.00%) | |||
Feb 17, 2022 | 50.24 | 50.24 | 45.70 | 47.73 | 305,429 | -3.11(-6.12%) |
Feb 16, 2022 | 50.41 | 50.95 | 49.53 | 50.84 | 129,435 | +0.02(+0.04%) |
Feb 15, 2022 | 50.50 | 51.15 | 50.37 | 50.82 | 98,916 | +0.82(+1.64%) |
Feb 14, 2022 | 50.20 | 51.20 | 49.50 | 50.00 | 223,100 | -0.46(-0.90%) |
Feb 11, 2022 | 49.24 | 51.49 | 49.05 | 50.46 | 189,268 | +1.23(+2.50%) |
Feb 10, 2022 | 52.67 | 52.71 | 49.08 | 49.23 | 384,441 | -3.73(-7.05%) |
Feb 09, 2022 | 55.64 | 55.64 | 51.98 | 52.96 | 247,147 | -2.89(-5.17%) |
Feb 08, 2022 | 55.86 | 56.54 | 55.34 | 55.85 | 93,090 | +0.20(+0.35%) |
Feb 07, 2022 | 55.71 | 55.91 | 55.44 | 55.65 | 133,668 | +0.14(+0.25%) |
Feb 04, 2022 | 53.86 | 56.02 | 53.11 | 55.51 | 114,019 | +1.57(+2.92%) |
Feb 03, 2022 | 54.65 | 53.94 | 105,323 | -0.96(-1.75%) | ||
Feb 02, 2022 | 55.97 | 56.29 | 54.49 | 54.90 | 155,965 | -1.25(-2.22%) |