Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.83 | 68.89 | 67.12 | 67.20 | 477,756 | -2.15(-3.10%) |
Apr 28, 2022 | 68.78 | 69.58 | 68.71 | 69.35 | 399,640 | +0.78(+1.14%) |
Apr 27, 2022 | 68.64 | 69.20 | 68.20 | 68.57 | 469,695 | +0.51(+0.75%) |
Apr 26, 2022 | 68.87 | 69.30 | 68.04 | 68.06 | 511,480 | -0.83(-1.21%) |
Apr 25, 2022 | 68.65 | 68.98 | 67.97 | 68.89 | 490,914 | +0.52(+0.76%) |
Apr 22, 2022 | 68.84 | 68.90 | 68.35 | 68.38 | 353,043 | +0.06(+0.09%) |
Apr 21, 2022 | 68.84 | 69.22 | 68.27 | 68.31 | 540,650 | -1.74(-2.48%) |
Apr 20, 2022 | 69.94 | 70.36 | 69.85 | 70.05 | 266,208 | +0.83(+1.20%) |
Apr 19, 2022 | 69.23 | 69.36 | 68.95 | 69.22 | 345,735 | -0.69(-0.99%) |
Apr 18, 2022 | 70.12 | 70.40 | 69.75 | 69.91 | 266,720 | -0.31(-0.44%) |
Apr 14, 2022 | 70.71 | 70.80 | 70.16 | 70.22 | 422,583 | -0.39(-0.55%) |
Apr 13, 2022 | 70.17 | 70.86 | 69.98 | 70.61 | 443,694 | +0.24(+0.35%) |
Apr 12, 2022 | 70.50 | 70.81 | 70.09 | 70.36 | 691,322 | -1.30(-1.82%) |
Apr 11, 2022 | 72.48 | 72.67 | 71.60 | 71.67 | 376,095 | -0.67(-0.93%) |
Apr 08, 2022 | 72.37 | 72.57 | 72.01 | 72.34 | 423,811 | +0.18(+0.25%) |
Apr 07, 2022 | 72.02 | 72.30 | 71.77 | 72.16 | 416,664 | -0.34(-0.48%) |
Apr 06, 2022 | 71.90 | 72.64 | 71.67 | 72.50 | 531,528 | +1.25(+1.76%) |
Apr 05, 2022 | 71.38 | 72.22 | 71.21 | 71.25 | 497,235 | +1.58(+2.26%) |
Apr 04, 2022 | 69.57 | 69.86 | 69.36 | 69.67 | 351,933 | -0.12(-0.17%) |
Apr 01, 2022 | 69.18 | 69.80 | 69.08 | 69.79 | 512,674 | +0.14(+0.20%) |
Mar 31, 2022 | 69.76 | 70.19 | 69.60 | 69.65 | 307,364 | +0.02(+0.03%) |
Mar 30, 2022 | 68.87 | 69.75 | 68.87 | 69.64 | 366,545 | +1.21(+1.76%) |
Mar 29, 2022 | 68.29 | 68.47 | 67.93 | 68.43 | 217,504 | +0.89(+1.31%) |
Mar 28, 2022 | 67.08 | 67.70 | 67.04 | 67.54 | 259,406 | -0.32(-0.47%) |
Mar 25, 2022 | 67.43 | 67.88 | 67.27 | 67.86 | 217,405 | +0.72(+1.07%) |
Mar 24, 2022 | 67.03 | 67.34 | 66.81 | 67.14 | 318,117 | +0.55(+0.83%) |
Mar 23, 2022 | 66.44 | 66.89 | 66.36 | 66.59 | 351,021 | -0.94(-1.40%) |
Mar 22, 2022 | 67.89 | 67.89 | 67.30 | 67.53 | 298,823 | -0.12(-0.17%) |
Mar 21, 2022 | 67.91 | 68.10 | 67.52 | 67.65 | 421,425 | -0.29(-0.43%) |
Mar 18, 2022 | 67.58 | 68.10 | 67.26 | 67.94 | 548,184 | -0.21(-0.31%) |
Mar 17, 2022 | 67.95 | 68.36 | 67.52 | 68.15 | 314,812 | +1.11(+1.66%) |
Mar 16, 2022 | 68.03 | 68.03 | 66.20 | 67.04 | 449,514 | -1.47(-2.14%) |
Mar 15, 2022 | 68.25 | 68.70 | 67.68 | 68.50 | 501,722 | +2.46(+3.72%) |
Mar 14, 2022 | 66.07 | 66.82 | 65.88 | 66.05 | 515,941 | +0.15(+0.23%) |
Mar 11, 2022 | 66.54 | 66.84 | 65.80 | 65.89 | 742,086 | -1.56(-2.31%) |
Mar 10, 2022 | 66.93 | 67.68 | 66.88 | 67.45 | 329,479 | -0.57(-0.84%) |
Mar 09, 2022 | 67.67 | 68.44 | 67.32 | 68.02 | 543,610 | +1.69(+2.54%) |
Mar 08, 2022 | 66.80 | 67.19 | 65.53 | 66.34 | 546,317 | +0.05(+0.07%) |
Mar 07, 2022 | 66.61 | 67.07 | 66.04 | 66.29 | 654,032 | -0.83(-1.24%) |
Mar 04, 2022 | 66.57 | 67.16 | 66.33 | 67.13 | 793,132 | -0.53(-0.79%) |
Mar 03, 2022 | 67.48 | 67.94 | 66.82 | 67.66 | 581,385 | -0.65(-0.96%) |
Mar 02, 2022 | 68.19 | 68.57 | 68.13 | 68.31 | 438,666 | -0.34(-0.49%) |
Mar 01, 2022 | 69.10 | 69.56 | 68.27 | 68.65 | 449,779 | +0.16(+0.24%) |
Feb 28, 2022 | 68.30 | 68.74 | 68.07 | 68.49 | 607,697 | +1.24(+1.85%) |
Feb 25, 2022 | 66.54 | 67.26 | 66.61 | 67.24 | 537,269 | +2.65(+4.10%) |
Feb 24, 2022 | 64.58 | 64.80 | 63.59 | 64.60 | 651,245 | -1.34(-2.03%) |
Feb 23, 2022 | 66.01 | 66.49 | 65.85 | 65.94 | 393,060 | -0.08(-0.12%) |
Feb 22, 2022 | 65.21 | 65.94 | 65.10 | 66.02 | 433,425 | -0.90(-1.34%) |
Feb 18, 2022 | 66.92 | 0 | +0.20(+0.30%) | |||
Feb 17, 2022 | 66.51 | 67.62 | 66.16 | 66.72 | 607,872 | +0.04(+0.05%) |
Feb 16, 2022 | 66.10 | 66.79 | 66.10 | 66.68 | 333,655 | +1.00(+1.52%) |
Feb 15, 2022 | 66.11 | 66.30 | 65.49 | 65.69 | 373,342 | -0.34(-0.51%) |
Feb 14, 2022 | 66.49 | 66.61 | 65.64 | 66.02 | 550,006 | -0.90(-1.34%) |
Feb 11, 2022 | 67.23 | 67.65 | 66.79 | 66.92 | 605,714 | +0.31(+0.46%) |
Feb 10, 2022 | 66.89 | 67.46 | 66.55 | 66.61 | 595,726 | +0.15(+0.23%) |
Feb 09, 2022 | 66.76 | 66.78 | 66.29 | 66.46 | 279,895 | +0.02(+0.03%) |
Feb 08, 2022 | 66.53 | 66.67 | 66.18 | 66.44 | 359,763 | +0.22(+0.33%) |
Feb 07, 2022 | 65.69 | 66.34 | 65.67 | 66.22 | 335,492 | -0.04(-0.05%) |
Feb 04, 2022 | 66.16 | 66.48 | 65.68 | 66.26 | 451,138 | -1.33(-1.97%) |
Feb 03, 2022 | 67.90 | 67.50 | 67.59 | 284,454 | -0.26(-0.39%) | |
Feb 02, 2022 | 67.14 | 67.94 | 67.08 | 67.85 | 345,805 | +0.57(+0.85%) |