Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.86 | 61.61 | 58.37 | 59.25 | 233,913 | -0.84(-1.39%) |
Apr 28, 2022 | 59.92 | 61.28 | 57.70 | 60.09 | 314,771 | +2.88(+5.04%) |
Apr 27, 2022 | 57.40 | 58.03 | 56.06 | 57.21 | 287,373 | +0.12(+0.22%) |
Apr 26, 2022 | 58.91 | 59.33 | 56.93 | 57.08 | 240,757 | -2.50(-4.20%) |
Apr 25, 2022 | 57.32 | 59.77 | 56.68 | 59.58 | 304,161 | +1.73(+2.99%) |
Apr 22, 2022 | 57.83 | 58.56 | 57.36 | 57.85 | 196,589 | -0.57(-0.98%) |
Apr 21, 2022 | 59.05 | 59.32 | 57.81 | 58.42 | 222,454 | +0.27(+0.46%) |
Apr 20, 2022 | 59.34 | 59.88 | 57.29 | 58.16 | 241,804 | -0.50(-0.86%) |
Apr 19, 2022 | 55.94 | 58.76 | 55.94 | 58.66 | 253,123 | +2.75(+4.92%) |
Apr 18, 2022 | 55.52 | 56.15 | 54.48 | 55.91 | 156,786 | +0.12(+0.22%) |
Apr 14, 2022 | 56.91 | 58.05 | 55.62 | 55.79 | 146,301 | -0.87(-1.53%) |
Apr 13, 2022 | 54.95 | 57.43 | 54.70 | 56.65 | 221,574 | +1.36(+2.46%) |
Apr 12, 2022 | 56.22 | 57.45 | 55.03 | 55.29 | 329,284 | +0.43(+0.78%) |
Apr 11, 2022 | 53.61 | 55.50 | 52.97 | 54.86 | 290,623 | +0.98(+1.82%) |
Apr 08, 2022 | 52.96 | 54.84 | 52.24 | 53.88 | 439,616 | +0.88(+1.65%) |
Apr 07, 2022 | 54.12 | 54.55 | 52.16 | 53.01 | 430,428 | -1.04(-1.92%) |
Apr 06, 2022 | 53.87 | 55.31 | 53.69 | 54.05 | 425,220 | -0.22(-0.40%) |
Apr 05, 2022 | 54.99 | 55.66 | 53.59 | 54.26 | 390,827 | -0.80(-1.45%) |
Apr 04, 2022 | 56.55 | 56.72 | 53.68 | 55.06 | 334,709 | -3.20(-5.49%) |
Apr 01, 2022 | 57.68 | 58.72 | 56.66 | 58.26 | 210,294 | +0.87(+1.51%) |
Mar 31, 2022 | 59.64 | 59.68 | 57.21 | 57.40 | 349,017 | -2.14(-3.60%) |
Mar 30, 2022 | 63.03 | 63.86 | 59.36 | 59.54 | 488,518 | -3.59(-5.68%) |
Mar 29, 2022 | 60.94 | 63.49 | 60.94 | 63.13 | 476,995 | +2.99(+4.97%) |
Mar 28, 2022 | 59.78 | 60.26 | 58.04 | 60.14 | 280,033 | +0.73(+1.23%) |
Mar 25, 2022 | 60.06 | 60.15 | 58.84 | 59.40 | 164,735 | -0.85(-1.41%) |
Mar 24, 2022 | 60.18 | 60.84 | 59.20 | 60.25 | 260,302 | +0.86(+1.44%) |
Mar 23, 2022 | 64.32 | 64.88 | 59.24 | 59.39 | 295,144 | -5.47(-8.44%) |
Mar 22, 2022 | 65.07 | 66.53 | 64.42 | 64.87 | 100,771 | +0.47(+0.72%) |
Mar 21, 2022 | 65.99 | 66.60 | 64.11 | 64.40 | 121,761 | -1.72(-2.61%) |
Mar 18, 2022 | 65.54 | 66.14 | 62.76 | 66.12 | 437,293 | +1.28(+1.97%) |
Mar 17, 2022 | 63.37 | 64.87 | 62.92 | 64.85 | 128,751 | +0.93(+1.46%) |
Mar 16, 2022 | 63.55 | 64.89 | 62.29 | 63.92 | 162,881 | +0.75(+1.19%) |
Mar 15, 2022 | 61.05 | 63.18 | 61.05 | 63.16 | 134,397 | +2.40(+3.95%) |
Mar 14, 2022 | 61.96 | 62.98 | 59.90 | 60.77 | 173,754 | -0.65(-1.05%) |
Mar 11, 2022 | 63.46 | 63.46 | 61.03 | 61.41 | 141,908 | -1.45(-2.30%) |
Mar 10, 2022 | 62.97 | 63.46 | 62.15 | 62.86 | 120,274 | -1.35(-2.10%) |
Mar 09, 2022 | 63.84 | 65.43 | 63.77 | 64.21 | 157,533 | +1.94(+3.12%) |
Mar 08, 2022 | 61.95 | 63.85 | 61.45 | 62.27 | 143,898 | +0.89(+1.44%) |
Mar 07, 2022 | 66.25 | 66.25 | 61.25 | 61.38 | 257,621 | -4.94(-7.45%) |
Mar 04, 2022 | 66.74 | 67.43 | 65.09 | 66.32 | 226,282 | -1.00(-1.48%) |
Mar 03, 2022 | 68.29 | 69.62 | 65.90 | 67.32 | 157,527 | -1.61(-2.34%) |
Mar 02, 2022 | 66.49 | 69.19 | 66.32 | 68.93 | 203,950 | +2.92(+4.42%) |
Mar 01, 2022 | 66.99 | 67.76 | 65.16 | 66.02 | 205,188 | -1.57(-2.33%) |
Feb 28, 2022 | 66.14 | 67.86 | 65.78 | 67.59 | 141,287 | +0.71(+1.06%) |
Feb 25, 2022 | 65.93 | 67.75 | 66.15 | 66.88 | 181,644 | +0.79(+1.19%) |
Feb 24, 2022 | 60.87 | 66.20 | 60.72 | 66.09 | 237,215 | +2.84(+4.49%) |
Feb 23, 2022 | 65.16 | 66.05 | 63.04 | 63.25 | 260,858 | -1.46(-2.25%) |
Feb 22, 2022 | 65.97 | 66.33 | 64.10 | 64.71 | 152,764 | -0.84(-1.29%) |
Feb 18, 2022 | 65.55 | 0 | -0.09(-0.13%) | |||
Feb 17, 2022 | 67.17 | 67.28 | 65.12 | 65.64 | 198,446 | -1.80(-2.67%) |
Feb 16, 2022 | 67.66 | 68.29 | 66.89 | 67.44 | 143,262 | -0.91(-1.33%) |
Feb 15, 2022 | 66.51 | 68.55 | 66.43 | 68.35 | 214,380 | +2.45(+3.72%) |
Feb 14, 2022 | 64.96 | 66.44 | 64.51 | 65.89 | 247,080 | +0.92(+1.41%) |
Feb 11, 2022 | 64.92 | 67.24 | 64.41 | 64.97 | 213,515 | -0.23(-0.35%) |
Feb 10, 2022 | 66.93 | 68.61 | 64.97 | 65.20 | 267,402 | -1.37(-2.06%) |
Feb 09, 2022 | 66.28 | 67.08 | 65.75 | 66.57 | 183,840 | +0.45(+0.69%) |
Feb 08, 2022 | 63.47 | 66.27 | 63.02 | 66.12 | 271,804 | +2.53(+3.98%) |
Feb 07, 2022 | 63.68 | 64.18 | 62.08 | 63.59 | 150,715 | +0.67(+1.07%) |
Feb 04, 2022 | 63.28 | 64.37 | 61.29 | 62.92 | 262,859 | -0.92(-1.44%) |
Feb 03, 2022 | 64.23 | 65.51 | 63.84 | 187,218 | -0.48(-0.75%) | |
Feb 02, 2022 | 66.19 | 66.47 | 64.01 | 64.32 | 275,874 | -1.81(-2.74%) |