Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.16 | 66.97 | 65.87 | 66.22 | 1,225,202 | -0.31(-0.47%) |
Apr 28, 2022 | 66.49 | 67.24 | 65.62 | 66.53 | 1,322,574 | +0.21(+0.32%) |
Apr 27, 2022 | 67.16 | 67.93 | 65.94 | 66.32 | 1,329,623 | -1.19(-1.76%) |
Apr 26, 2022 | 69.27 | 69.95 | 67.45 | 67.51 | 1,056,789 | -2.63(-3.75%) |
Apr 25, 2022 | 68.56 | 70.19 | 68.26 | 70.14 | 975,304 | +1.61(+2.35%) |
Apr 22, 2022 | 70.00 | 70.66 | 67.63 | 68.53 | 5,230,216 | -10.47(-13.25%) |
Apr 21, 2022 | 81.78 | 81.78 | 78.92 | 79.00 | 897,381 | -2.37(-2.91%) |
Apr 20, 2022 | 79.14 | 81.54 | 78.85 | 81.37 | 1,034,744 | +2.61(+3.31%) |
Apr 19, 2022 | 76.44 | 78.82 | 76.33 | 78.76 | 945,714 | +2.44(+3.20%) |
Apr 18, 2022 | 77.31 | 77.82 | 75.82 | 76.32 | 871,637 | -1.18(-1.52%) |
Apr 14, 2022 | 77.06 | 78.40 | 76.70 | 77.50 | 977,009 | +0.54(+0.70%) |
Apr 13, 2022 | 76.20 | 77.34 | 76.18 | 76.96 | 406,028 | +1.47(+1.95%) |
Apr 12, 2022 | 75.00 | 76.12 | 74.80 | 75.49 | 670,718 | +0.74(+0.99%) |
Apr 11, 2022 | 75.85 | 76.49 | 74.69 | 74.75 | 877,927 | -1.60(-2.10%) |
Apr 08, 2022 | 75.64 | 76.68 | 75.24 | 76.35 | 759,917 | +0.40(+0.53%) |
Apr 07, 2022 | 74.92 | 76.08 | 74.77 | 75.95 | 512,828 | +0.65(+0.86%) |
Apr 06, 2022 | 74.36 | 75.51 | 74.03 | 75.30 | 1,985,338 | +0.29(+0.39%) |
Apr 05, 2022 | 75.36 | 75.97 | 74.90 | 75.01 | 679,873 | -0.39(-0.52%) |
Apr 04, 2022 | 76.17 | 76.17 | 74.40 | 75.40 | 653,529 | -0.77(-1.01%) |
Apr 01, 2022 | 74.07 | 76.44 | 74.07 | 76.17 | 463,318 | +2.39(+3.24%) |
Mar 31, 2022 | 74.82 | 75.10 | 73.77 | 73.78 | 563,705 | -1.21(-1.61%) |
Mar 30, 2022 | 73.75 | 74.99 | 73.46 | 74.99 | 482,085 | +1.04(+1.41%) |
Mar 29, 2022 | 73.79 | 74.79 | 73.66 | 73.95 | 502,386 | +0.68(+0.93%) |
Mar 28, 2022 | 71.44 | 73.45 | 71.27 | 73.27 | 842,366 | +2.28(+3.21%) |
Mar 25, 2022 | 69.62 | 71.02 | 69.41 | 70.99 | 400,993 | +1.73(+2.50%) |
Mar 24, 2022 | 68.40 | 69.32 | 67.81 | 69.26 | 289,000 | +1.29(+1.90%) |
Mar 23, 2022 | 68.91 | 68.91 | 67.19 | 67.97 | 461,664 | -1.13(-1.64%) |
Mar 22, 2022 | 68.65 | 69.41 | 68.53 | 69.10 | 346,695 | +0.53(+0.77%) |
Mar 21, 2022 | 69.05 | 69.39 | 68.06 | 68.57 | 212,546 | -0.70(-1.01%) |
Mar 18, 2022 | 69.38 | 69.38 | 68.07 | 69.27 | 729,326 | -0.09(-0.13%) |
Mar 17, 2022 | 67.06 | 69.40 | 66.55 | 69.36 | 320,738 | +2.22(+3.31%) |
Mar 16, 2022 | 66.43 | 67.88 | 65.84 | 67.14 | 341,572 | +1.25(+1.90%) |
Mar 15, 2022 | 64.70 | 66.52 | 64.70 | 65.89 | 1,017,238 | +1.45(+2.25%) |
Mar 14, 2022 | 68.68 | 68.68 | 64.10 | 64.44 | 670,609 | -4.17(-6.08%) |
Mar 11, 2022 | 70.67 | 71.84 | 68.51 | 68.61 | 428,461 | -1.89(-2.68%) |
Mar 10, 2022 | 68.50 | 70.73 | 68.48 | 70.50 | 765,301 | +1.08(+1.56%) |
Mar 09, 2022 | 71.17 | 71.17 | 68.54 | 69.42 | 843,885 | -0.61(-0.87%) |
Mar 08, 2022 | 72.00 | 72.06 | 69.69 | 70.03 | 1,512,196 | -2.24(-3.10%) |
Mar 07, 2022 | 73.28 | 73.28 | 71.35 | 72.27 | 589,269 | +0.45(+0.63%) |
Mar 04, 2022 | 71.19 | 71.93 | 70.23 | 71.82 | 272,279 | -0.27(-0.37%) |
Mar 03, 2022 | 72.69 | 73.15 | 71.59 | 72.09 | 381,297 | -0.27(-0.37%) |
Mar 02, 2022 | 71.14 | 73.25 | 71.14 | 72.36 | 512,024 | +1.46(+2.06%) |
Mar 01, 2022 | 69.88 | 71.16 | 69.88 | 70.90 | 631,431 | +0.58(+0.82%) |
Feb 28, 2022 | 68.92 | 70.63 | 68.89 | 70.32 | 487,073 | +0.62(+0.89%) |
Feb 25, 2022 | 67.82 | 69.87 | 67.88 | 69.70 | 385,454 | +1.94(+2.86%) |
Feb 24, 2022 | 64.76 | 67.84 | 64.35 | 67.76 | 452,337 | +1.47(+2.22%) |
Feb 23, 2022 | 66.00 | 67.15 | 65.68 | 66.29 | 386,534 | +0.46(+0.70%) |
Feb 22, 2022 | 65.40 | 66.67 | 65.26 | 65.83 | 667,304 | -0.42(-0.63%) |
Feb 18, 2022 | 66.25 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 67.76 | 68.23 | 65.77 | 66.34 | 837,209 | -2.03(-2.97%) |
Feb 16, 2022 | 68.74 | 69.08 | 67.43 | 68.37 | 857,675 | -0.88(-1.27%) |
Feb 15, 2022 | 68.60 | 69.57 | 68.26 | 69.25 | 576,340 | +1.78(+2.64%) |
Feb 14, 2022 | 69.22 | 69.80 | 67.21 | 67.47 | 704,532 | -1.75(-2.53%) |
Feb 11, 2022 | 70.44 | 70.78 | 68.82 | 69.22 | 349,359 | -0.81(-1.16%) |
Feb 10, 2022 | 69.46 | 71.16 | 69.43 | 70.03 | 364,339 | -0.52(-0.74%) |
Feb 09, 2022 | 69.97 | 71.01 | 69.97 | 70.55 | 463,769 | +1.14(+1.64%) |
Feb 08, 2022 | 67.27 | 70.16 | 67.27 | 69.41 | 528,326 | +2.04(+3.03%) |
Feb 07, 2022 | 67.10 | 67.83 | 66.70 | 67.37 | 399,911 | +0.67(+1.00%) |
Feb 04, 2022 | 67.22 | 67.79 | 66.20 | 66.70 | 366,831 | -0.88(-1.30%) |
Feb 03, 2022 | 66.51 | 68.08 | 67.58 | 629,701 | +0.79(+1.18%) | |
Feb 02, 2022 | 67.00 | 67.76 | 66.36 | 66.79 | 351,466 | -0.07(-0.10%) |