Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.15 | 66.40 | 63.71 | 64.08 | 273,981 | -1.73(-2.63%) |
Apr 28, 2022 | 65.57 | 66.10 | 63.91 | 65.82 | 167,236 | +0.78(+1.20%) |
Apr 27, 2022 | 66.36 | 66.80 | 64.82 | 65.03 | 169,309 | -1.26(-1.90%) |
Apr 26, 2022 | 66.81 | 67.02 | 65.95 | 66.30 | 453,909 | -0.64(-0.95%) |
Apr 25, 2022 | 67.81 | 67.81 | 65.19 | 66.93 | 298,441 | -1.33(-1.95%) |
Apr 22, 2022 | 67.55 | 68.66 | 67.35 | 68.26 | 222,659 | +0.39(+0.58%) |
Apr 21, 2022 | 70.31 | 71.00 | 67.71 | 67.87 | 272,165 | -1.32(-1.91%) |
Apr 20, 2022 | 70.38 | 70.81 | 68.85 | 69.19 | 339,476 | -0.18(-0.25%) |
Apr 19, 2022 | 68.22 | 70.39 | 67.63 | 69.37 | 184,888 | +1.27(+1.87%) |
Apr 18, 2022 | 67.88 | 68.42 | 67.55 | 68.10 | 153,335 | -0.02(-0.03%) |
Apr 14, 2022 | 68.40 | 69.19 | 67.69 | 68.12 | 167,496 | -0.04(-0.06%) |
Apr 13, 2022 | 66.75 | 68.19 | 66.75 | 68.16 | 199,769 | +1.09(+1.62%) |
Apr 12, 2022 | 68.31 | 69.51 | 66.64 | 67.07 | 180,891 | -0.70(-1.03%) |
Apr 11, 2022 | 68.45 | 69.89 | 67.57 | 67.76 | 303,967 | -1.19(-1.73%) |
Apr 08, 2022 | 70.31 | 70.73 | 68.85 | 68.96 | 173,498 | -1.06(-1.51%) |
Apr 07, 2022 | 70.76 | 70.76 | 68.56 | 70.02 | 227,459 | -0.79(-1.12%) |
Apr 06, 2022 | 70.99 | 71.01 | 69.30 | 70.81 | 248,088 | -1.16(-1.62%) |
Apr 05, 2022 | 75.36 | 75.96 | 71.78 | 71.97 | 278,853 | -3.48(-4.61%) |
Apr 04, 2022 | 74.42 | 76.02 | 74.16 | 75.45 | 189,465 | +0.65(+0.86%) |
Apr 01, 2022 | 73.64 | 74.87 | 73.16 | 74.80 | 303,418 | +1.80(+2.47%) |
Mar 31, 2022 | 73.87 | 74.91 | 72.93 | 73.00 | 181,456 | -1.22(-1.65%) |
Mar 30, 2022 | 74.44 | 74.72 | 73.21 | 74.22 | 152,709 | -0.49(-0.66%) |
Mar 29, 2022 | 73.44 | 74.98 | 73.31 | 74.71 | 121,551 | +2.29(+3.16%) |
Mar 28, 2022 | 73.62 | 73.62 | 71.76 | 72.42 | 111,005 | -1.47(-1.99%) |
Mar 25, 2022 | 74.91 | 75.15 | 73.34 | 73.89 | 171,959 | -0.93(-1.24%) |
Mar 24, 2022 | 74.50 | 74.88 | 73.81 | 74.82 | 111,649 | +0.75(+1.02%) |
Mar 23, 2022 | 74.40 | 74.90 | 73.72 | 74.07 | 288,749 | -1.26(-1.68%) |
Mar 22, 2022 | 75.03 | 75.73 | 74.22 | 75.33 | 259,363 | +0.77(+1.04%) |
Mar 21, 2022 | 75.55 | 75.77 | 73.25 | 74.56 | 240,661 | -0.87(-1.16%) |
Mar 18, 2022 | 73.55 | 75.48 | 73.10 | 75.43 | 803,895 | +1.49(+2.01%) |
Mar 17, 2022 | 72.87 | 74.65 | 72.84 | 73.94 | 241,271 | +0.55(+0.75%) |
Mar 16, 2022 | 71.66 | 73.67 | 71.61 | 73.39 | 307,414 | +2.46(+3.46%) |
Mar 15, 2022 | 70.59 | 71.70 | 70.03 | 70.94 | 157,905 | +0.79(+1.13%) |
Mar 14, 2022 | 72.50 | 72.97 | 69.78 | 70.14 | 201,491 | -1.84(-2.56%) |
Mar 11, 2022 | 73.56 | 75.31 | 71.87 | 71.98 | 228,682 | -1.50(-2.04%) |
Mar 10, 2022 | 69.70 | 73.75 | 73.48 | 337,397 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.72 | 69.63 | 67.66 | 69.37 | 426,656 | +3.14(+4.75%) |
Mar 08, 2022 | 68.14 | 69.23 | 66.12 | 66.23 | 411,765 | -1.63(-2.40%) |
Mar 07, 2022 | 68.44 | 68.63 | 67.11 | 67.86 | 377,726 | -0.43(-0.63%) |
Mar 04, 2022 | 68.35 | 68.72 | 67.12 | 68.29 | 300,030 | -1.30(-1.87%) |
Mar 03, 2022 | 71.00 | 71.00 | 68.86 | 69.59 | 143,708 | -0.61(-0.86%) |
Mar 02, 2022 | 69.26 | 70.54 | 68.90 | 70.19 | 179,348 | +1.61(+2.35%) |
Mar 01, 2022 | 70.70 | 70.76 | 68.09 | 68.58 | 331,935 | -2.44(-3.44%) |
Feb 28, 2022 | 71.02 | 72.79 | 70.23 | 71.02 | 247,694 | -0.98(-1.36%) |
Feb 25, 2022 | 70.04 | 72.14 | 70.64 | 72.00 | 435,241 | +2.02(+2.89%) |
Feb 24, 2022 | 66.72 | 70.30 | 66.63 | 69.98 | 269,725 | +1.46(+2.14%) |
Feb 23, 2022 | 69.20 | 69.97 | 68.46 | 68.51 | 256,056 | -0.41(-0.60%) |
Feb 22, 2022 | 69.17 | 69.97 | 68.23 | 68.93 | 217,643 | -1.05(-1.51%) |
Feb 18, 2022 | 69.98 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.72 | 72.72 | 70.38 | 70.38 | 248,375 | -3.13(-4.26%) |
Feb 16, 2022 | 71.86 | 73.79 | 71.66 | 73.51 | 532,163 | +1.62(+2.25%) |
Feb 15, 2022 | 70.31 | 72.46 | 70.10 | 71.89 | 339,376 | +2.50(+3.60%) |
Feb 14, 2022 | 68.82 | 69.72 | 67.75 | 69.39 | 423,491 | +0.58(+0.84%) |
Feb 11, 2022 | 71.82 | 72.77 | 68.42 | 68.82 | 363,087 | -2.98(-4.15%) |
Feb 10, 2022 | 71.39 | 73.80 | 71.39 | 71.80 | 762,960 | -1.04(-1.42%) |
Feb 09, 2022 | 73.01 | 73.70 | 72.16 | 72.83 | 366,435 | +0.74(+1.03%) |
Feb 08, 2022 | 71.86 | 72.73 | 71.64 | 72.09 | 281,092 | +0.33(+0.46%) |
Feb 07, 2022 | 71.43 | 73.31 | 71.30 | 71.76 | 407,486 | +0.47(+0.66%) |
Feb 04, 2022 | 71.65 | 72.64 | 70.59 | 71.29 | 513,231 | -0.62(-0.86%) |
Feb 03, 2022 | 72.00 | 71.90 | 261,669 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.73 | 74.44 | 72.95 | 73.19 | 266,342 | -0.35(-0.48%) |