Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.81 | 70.63 | 66.67 | 67.19 | 938,548 | -1.75(-2.54%) |
Apr 28, 2022 | 67.96 | 69.96 | 65.84 | 68.94 | 710,095 | +1.64(+2.43%) |
Apr 27, 2022 | 67.39 | 68.20 | 65.11 | 67.30 | 726,932 | +0.43(+0.65%) |
Apr 26, 2022 | 68.23 | 69.93 | 66.84 | 66.87 | 1,164,767 | -1.74(-2.54%) |
Apr 25, 2022 | 66.48 | 69.34 | 63.88 | 68.61 | 1,250,601 | -0.96(-1.38%) |
Apr 22, 2022 | 71.77 | 72.68 | 69.28 | 69.58 | 921,761 | -2.47(-3.42%) |
Apr 21, 2022 | 75.36 | 75.55 | 71.42 | 72.04 | 984,609 | -2.37(-3.18%) |
Apr 20, 2022 | 74.13 | 75.16 | 72.87 | 74.41 | 1,042,143 | +1.32(+1.81%) |
Apr 19, 2022 | 74.60 | 75.68 | 72.48 | 73.09 | 1,194,837 | -1.94(-2.58%) |
Apr 18, 2022 | 75.84 | 76.48 | 74.65 | 75.03 | 968,207 | +0.01(+0.01%) |
Apr 14, 2022 | 74.54 | 76.26 | 74.41 | 75.02 | 839,673 | +0.37(+0.49%) |
Apr 13, 2022 | 72.90 | 74.70 | 72.25 | 74.65 | 943,441 | +2.89(+4.03%) |
Apr 12, 2022 | 71.75 | 73.98 | 71.23 | 71.76 | 994,942 | +1.71(+2.43%) |
Apr 11, 2022 | 68.91 | 71.37 | 67.56 | 70.06 | 1,175,717 | -0.49(-0.70%) |
Apr 08, 2022 | 71.22 | 71.92 | 70.49 | 70.55 | 746,943 | +0.15(+0.22%) |
Apr 07, 2022 | 70.85 | 71.89 | 68.69 | 70.39 | 707,524 | +0.66(+0.94%) |
Apr 06, 2022 | 70.48 | 71.78 | 69.19 | 69.74 | 765,826 | -0.74(-1.05%) |
Apr 05, 2022 | 73.50 | 74.85 | 70.39 | 70.48 | 587,591 | -2.71(-3.70%) |
Apr 04, 2022 | 73.52 | 74.36 | 71.64 | 73.19 | 705,889 | +0.30(+0.41%) |
Apr 01, 2022 | 70.46 | 73.13 | 70.33 | 72.89 | 770,898 | +2.87(+4.10%) |
Mar 31, 2022 | 71.51 | 73.40 | 69.76 | 70.02 | 1,335,205 | -2.50(-3.44%) |
Mar 30, 2022 | 73.15 | 74.17 | 71.70 | 72.51 | 922,837 | +0.79(+1.10%) |
Mar 29, 2022 | 69.93 | 71.89 | 69.33 | 71.72 | 845,059 | +0.44(+0.62%) |
Mar 28, 2022 | 72.75 | 72.80 | 70.52 | 71.28 | 899,031 | -3.68(-4.91%) |
Mar 25, 2022 | 70.34 | 75.27 | 69.67 | 74.96 | 1,077,290 | +3.94(+5.55%) |
Mar 24, 2022 | 70.07 | 71.37 | 69.57 | 71.02 | 1,034,950 | +1.35(+1.94%) |
Mar 23, 2022 | 68.07 | 69.94 | 67.44 | 69.67 | 1,002,070 | +2.66(+3.97%) |
Mar 22, 2022 | 67.14 | 67.63 | 65.43 | 67.01 | 665,774 | -0.13(-0.19%) |
Mar 21, 2022 | 67.81 | 68.49 | 66.65 | 67.14 | 1,245,655 | +1.18(+1.78%) |
Mar 18, 2022 | 66.28 | 66.56 | 65.37 | 65.96 | 2,595,775 | -0.68(-1.03%) |
Mar 17, 2022 | 66.12 | 67.50 | 65.52 | 66.65 | 919,552 | +2.79(+4.38%) |
Mar 16, 2022 | 62.74 | 63.98 | 62.02 | 63.85 | 1,465,485 | +1.60(+2.57%) |
Mar 15, 2022 | 61.29 | 62.83 | 60.08 | 62.25 | 1,119,928 | -1.38(-2.16%) |
Mar 14, 2022 | 63.57 | 64.68 | 61.39 | 63.63 | 1,383,377 | -0.77(-1.20%) |
Mar 11, 2022 | 66.91 | 67.70 | 64.33 | 64.40 | 1,093,145 | -3.07(-4.55%) |
Mar 10, 2022 | 66.95 | 68.05 | 65.89 | 67.48 | 1,230,087 | +1.05(+1.58%) |
Mar 09, 2022 | 63.51 | 66.77 | 61.37 | 66.43 | 1,694,802 | +1.46(+2.25%) |
Mar 08, 2022 | 69.72 | 69.72 | 63.63 | 64.97 | 1,689,913 | -2.16(-3.22%) |
Mar 07, 2022 | 68.83 | 69.98 | 65.17 | 67.13 | 1,730,501 | -0.67(-0.99%) |
Mar 04, 2022 | 64.35 | 68.28 | 64.35 | 67.80 | 1,541,492 | +3.88(+6.07%) |
Mar 03, 2022 | 63.68 | 65.75 | 63.08 | 63.92 | 1,623,368 | -0.72(-1.11%) |
Mar 02, 2022 | 65.90 | 67.44 | 64.07 | 64.64 | 1,481,869 | +0.49(+0.76%) |
Mar 01, 2022 | 63.08 | 66.28 | 62.81 | 64.15 | 2,196,449 | +2.22(+3.58%) |
Feb 28, 2022 | 55.67 | 63.23 | 55.34 | 61.93 | 2,880,602 | +7.30(+13.37%) |
Feb 25, 2022 | 53.97 | 54.73 | 52.54 | 54.63 | 1,152,221 | +0.78(+1.44%) |
Feb 24, 2022 | 54.14 | 54.62 | 52.03 | 53.85 | 1,557,795 | +1.08(+2.06%) |
Feb 23, 2022 | 51.24 | 53.04 | 51.06 | 52.77 | 1,187,776 | +1.91(+3.76%) |
Feb 22, 2022 | 54.77 | 55.40 | 50.30 | 50.86 | 1,227,689 | -2.45(-4.59%) |
Feb 18, 2022 | 53.30 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.84 | 56.68 | 54.63 | 54.94 | 1,384,272 | -0.79(-1.41%) |
Feb 16, 2022 | 56.90 | 58.28 | 55.42 | 55.72 | 1,613,887 | -0.64(-1.14%) |
Feb 15, 2022 | 54.90 | 56.70 | 53.97 | 56.37 | 1,627,343 | +0.37(+0.67%) |
Feb 14, 2022 | 56.60 | 56.60 | 53.71 | 55.99 | 22,996,872 | -0.13(-0.24%) |
Feb 11, 2022 | 54.91 | 57.10 | 53.42 | 56.13 | 6,421,282 | -1.98(-3.40%) |
Feb 10, 2022 | 56.87 | 59.80 | 56.80 | 58.10 | 968,761 | +0.83(+1.44%) |
Feb 09, 2022 | 55.09 | 57.29 | 54.94 | 57.28 | 785,915 | +2.52(+4.61%) |
Feb 08, 2022 | 57.19 | 57.22 | 53.94 | 54.75 | 1,139,730 | -2.92(-5.06%) |
Feb 07, 2022 | 58.36 | 58.56 | 56.66 | 57.67 | 1,013,424 | -1.31(-2.21%) |
Feb 04, 2022 | 59.58 | 60.87 | 58.35 | 58.98 | 917,128 | +0.37(+0.64%) |
Feb 03, 2022 | 58.06 | 59.12 | 57.28 | 58.60 | 728,127 | -0.52(-0.88%) |
Feb 02, 2022 | 60.00 | 60.47 | 57.49 | 59.12 | 985,718 | -0.89(-1.49%) |