Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.83 | 63.23 | 56.77 | 57.09 | 671,105 | -2.69(-4.50%) |
Apr 28, 2022 | 60.27 | 61.10 | 54.29 | 59.78 | 1,185,949 | -0.02(-0.03%) |
Apr 27, 2022 | 60.01 | 60.99 | 59.60 | 59.80 | 460,152 | -0.41(-0.68%) |
Apr 26, 2022 | 60.45 | 60.98 | 57.51 | 60.21 | 589,063 | -0.21(-0.35%) |
Apr 25, 2022 | 60.95 | 63.22 | 59.89 | 60.42 | 938,536 | -1.30(-2.11%) |
Apr 22, 2022 | 65.09 | 65.87 | 60.67 | 61.72 | 455,502 | -3.94(-6.00%) |
Apr 21, 2022 | 67.30 | 68.89 | 64.87 | 65.66 | 663,078 | -0.76(-1.14%) |
Apr 20, 2022 | 65.76 | 67.21 | 64.08 | 66.42 | 364,238 | +1.51(+2.33%) |
Apr 19, 2022 | 61.50 | 65.58 | 61.20 | 64.91 | 297,456 | +3.03(+4.90%) |
Apr 18, 2022 | 62.52 | 62.73 | 59.72 | 61.88 | 373,271 | -0.01(-0.02%) |
Apr 14, 2022 | 65.19 | 66.13 | 61.80 | 61.89 | 454,806 | -3.05(-4.70%) |
Apr 13, 2022 | 63.53 | 66.81 | 62.84 | 64.94 | 314,301 | +0.93(+1.45%) |
Apr 12, 2022 | 67.28 | 68.50 | 63.47 | 64.01 | 337,014 | -1.80(-2.74%) |
Apr 11, 2022 | 68.74 | 69.18 | 65.04 | 65.81 | 477,128 | -3.89(-5.58%) |
Apr 08, 2022 | 72.26 | 72.62 | 69.54 | 69.70 | 360,657 | -2.69(-3.72%) |
Apr 07, 2022 | 71.41 | 73.41 | 71.26 | 72.39 | 281,233 | +0.53(+0.74%) |
Apr 06, 2022 | 72.16 | 72.65 | 69.30 | 71.86 | 427,139 | -2.07(-2.80%) |
Apr 05, 2022 | 76.80 | 77.00 | 72.81 | 73.93 | 464,866 | -2.77(-3.61%) |
Apr 04, 2022 | 81.11 | 81.98 | 76.03 | 76.70 | 403,389 | -3.78(-4.70%) |
Apr 01, 2022 | 80.00 | 82.17 | 79.09 | 80.48 | 445,105 | +0.57(+0.71%) |
Mar 31, 2022 | 82.42 | 83.48 | 79.49 | 79.91 | 386,659 | -2.68(-3.24%) |
Mar 30, 2022 | 84.58 | 84.62 | 81.79 | 82.59 | 398,105 | -2.41(-2.84%) |
Mar 29, 2022 | 81.71 | 85.66 | 81.38 | 85.00 | 806,932 | +4.29(+5.32%) |
Mar 28, 2022 | 83.88 | 87.12 | 78.82 | 80.71 | 2,350,368 | +7.76(+10.64%) |
Mar 25, 2022 | 75.18 | 75.65 | 72.47 | 72.95 | 262,350 | -2.00(-2.67%) |
Mar 24, 2022 | 72.06 | 75.31 | 69.56 | 74.95 | 334,961 | +2.99(+4.16%) |
Mar 23, 2022 | 74.46 | 75.05 | 71.12 | 71.96 | 271,241 | -3.70(-4.89%) |
Mar 22, 2022 | 73.91 | 78.15 | 73.91 | 75.66 | 338,225 | +1.32(+1.78%) |
Mar 21, 2022 | 74.62 | 76.16 | 71.89 | 74.34 | 301,663 | -0.90(-1.20%) |
Mar 18, 2022 | 72.12 | 76.02 | 71.38 | 75.24 | 841,200 | +5.50(+7.89%) |
Mar 17, 2022 | 66.78 | 70.36 | 63.80 | 69.74 | 622,809 | +2.21(+3.27%) |
Mar 16, 2022 | 61.18 | 67.82 | 61.12 | 67.53 | 807,005 | +8.02(+13.48%) |
Mar 15, 2022 | 58.40 | 59.53 | 55.36 | 59.51 | 690,414 | +1.53(+2.64%) |
Mar 14, 2022 | 64.51 | 65.64 | 56.74 | 57.98 | 973,062 | -6.53(-10.12%) |
Mar 11, 2022 | 71.92 | 73.28 | 63.95 | 64.51 | 675,211 | -6.19(-8.76%) |
Mar 10, 2022 | 68.43 | 70.95 | 66.79 | 70.70 | 448,274 | +0.86(+1.23%) |
Mar 09, 2022 | 70.21 | 71.78 | 67.00 | 69.84 | 565,775 | +2.03(+2.99%) |
Mar 08, 2022 | 74.21 | 75.03 | 67.74 | 67.81 | 561,395 | -6.99(-9.34%) |
Mar 07, 2022 | 78.69 | 79.00 | 73.56 | 74.80 | 302,000 | -3.49(-4.46%) |
Mar 04, 2022 | 78.88 | 80.00 | 76.33 | 78.29 | 338,814 | -0.78(-0.99%) |
Mar 03, 2022 | 82.95 | 83.58 | 78.10 | 79.07 | 269,377 | -3.23(-3.92%) |
Mar 02, 2022 | 80.82 | 82.45 | 78.25 | 82.30 | 288,446 | +1.41(+1.74%) |
Mar 01, 2022 | 79.48 | 85.23 | 79.16 | 80.89 | 543,781 | +1.57(+1.98%) |
Feb 28, 2022 | 75.93 | 79.47 | 75.20 | 79.32 | 470,952 | +2.58(+3.36%) |
Feb 25, 2022 | 74.64 | 76.83 | 72.00 | 76.74 | 471,604 | +2.18(+2.92%) |
Feb 24, 2022 | 62.36 | 74.93 | 62.09 | 74.56 | 955,375 | +11.57(+18.37%) |
Feb 23, 2022 | 66.24 | 66.43 | 62.77 | 62.99 | 809,684 | -2.91(-4.42%) |
Feb 22, 2022 | 66.00 | 68.10 | 65.21 | 65.90 | 329,041 | -0.33(-0.50%) |
Feb 18, 2022 | 66.23 | 0 | -2.61(-3.79%) | |||
Feb 17, 2022 | 73.34 | 73.65 | 68.78 | 68.84 | 397,950 | -5.65(-7.58%) |
Feb 16, 2022 | 74.87 | 74.87 | 72.13 | 74.49 | 178,046 | -1.07(-1.42%) |
Feb 15, 2022 | 73.87 | 75.82 | 73.38 | 75.56 | 240,506 | +3.35(+4.64%) |
Feb 14, 2022 | 76.12 | 77.49 | 71.71 | 72.21 | 348,314 | -3.75(-4.94%) |
Feb 11, 2022 | 77.69 | 79.46 | 75.07 | 75.96 | 216,737 | -1.77(-2.28%) |
Feb 10, 2022 | 76.83 | 81.36 | 75.56 | 77.73 | 364,053 | -1.52(-1.92%) |
Feb 09, 2022 | 77.18 | 79.28 | 77.06 | 79.25 | 323,420 | +3.59(+4.74%) |
Feb 08, 2022 | 73.15 | 75.79 | 72.78 | 75.66 | 198,108 | +1.82(+2.46%) |
Feb 07, 2022 | 73.81 | 76.18 | 72.89 | 73.84 | 284,313 | -0.29(-0.39%) |
Feb 04, 2022 | 72.14 | 75.36 | 71.50 | 74.13 | 344,725 | +1.90(+2.63%) |
Feb 03, 2022 | 71.19 | 73.94 | 72.23 | 404,363 | -1.47(-1.99%) | |
Feb 02, 2022 | 74.48 | 74.91 | 71.63 | 73.70 | 548,506 | -0.46(-0.62%) |