Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.98 | 59.32 | 56.62 | 56.63 | 196,666 | -1.34(-2.31%) |
Apr 28, 2022 | 57.40 | 58.45 | 55.75 | 57.97 | 318,842 | +1.17(+2.06%) |
Apr 27, 2022 | 57.41 | 58.31 | 56.71 | 56.80 | 234,793 | -0.41(-0.72%) |
Apr 26, 2022 | 59.88 | 59.94 | 57.20 | 57.21 | 239,598 | -3.07(-5.09%) |
Apr 25, 2022 | 58.46 | 60.32 | 58.41 | 60.28 | 252,255 | +1.09(+1.84%) |
Apr 22, 2022 | 60.44 | 61.22 | 59.13 | 59.19 | 174,559 | -1.54(-2.54%) |
Apr 21, 2022 | 63.86 | 64.42 | 60.44 | 60.73 | 159,588 | -2.01(-3.20%) |
Apr 20, 2022 | 64.34 | 64.41 | 62.70 | 62.74 | 133,219 | -1.31(-2.05%) |
Apr 19, 2022 | 62.70 | 64.38 | 62.51 | 64.05 | 117,391 | +1.37(+2.19%) |
Apr 18, 2022 | 62.91 | 63.40 | 62.04 | 62.68 | 278,707 | -0.66(-1.04%) |
Apr 14, 2022 | 64.51 | 64.68 | 63.34 | 63.34 | 140,823 | -1.20(-1.86%) |
Apr 13, 2022 | 63.51 | 64.73 | 63.23 | 64.54 | 170,877 | +1.29(+2.04%) |
Apr 12, 2022 | 64.50 | 65.30 | 62.96 | 63.25 | 172,329 | -0.26(-0.41%) |
Apr 11, 2022 | 63.17 | 64.19 | 62.71 | 63.51 | 211,323 | -0.68(-1.06%) |
Apr 08, 2022 | 65.45 | 65.59 | 64.19 | 64.19 | 152,494 | -1.40(-2.13%) |
Apr 07, 2022 | 65.83 | 66.43 | 64.29 | 65.59 | 167,561 | -0.21(-0.32%) |
Apr 06, 2022 | 66.99 | 67.06 | 65.13 | 65.80 | 243,886 | -2.33(-3.42%) |
Apr 05, 2022 | 70.28 | 70.34 | 67.97 | 68.13 | 210,133 | -2.21(-3.14%) |
Apr 04, 2022 | 68.65 | 70.50 | 68.56 | 70.34 | 222,654 | +2.15(+3.15%) |
Apr 01, 2022 | 68.23 | 68.52 | 67.36 | 68.19 | 171,971 | +0.53(+0.78%) |
Mar 31, 2022 | 68.89 | 69.11 | 67.50 | 67.66 | 260,268 | -2.34(-3.34%) |
Mar 30, 2022 | 70.59 | 71.56 | 69.60 | 70.00 | 234,683 | -1.17(-1.64%) |
Mar 29, 2022 | 69.90 | 71.30 | 69.38 | 71.17 | 448,006 | +1.78(+2.57%) |
Mar 28, 2022 | 69.07 | 69.57 | 67.89 | 69.39 | 196,732 | +0.63(+0.92%) |
Mar 25, 2022 | 69.13 | 69.13 | 67.94 | 68.76 | 191,749 | -0.28(-0.41%) |
Mar 24, 2022 | 68.21 | 69.07 | 67.31 | 69.04 | 192,678 | +1.22(+1.80%) |
Mar 23, 2022 | 67.70 | 69.09 | 67.06 | 67.82 | 269,218 | -0.66(-0.96%) |
Mar 22, 2022 | 67.05 | 68.80 | 66.87 | 68.48 | 197,859 | +1.86(+2.79%) |
Mar 21, 2022 | 67.24 | 67.78 | 65.94 | 66.62 | 332,817 | -0.43(-0.64%) |
Mar 18, 2022 | 64.31 | 67.22 | 64.31 | 67.05 | 286,604 | +2.15(+3.31%) |
Mar 17, 2022 | 62.22 | 64.90 | 62.09 | 64.90 | 253,235 | +2.20(+3.51%) |
Mar 16, 2022 | 60.42 | 62.79 | 60.36 | 62.70 | 486,060 | +3.99(+6.80%) |
Mar 15, 2022 | 57.40 | 58.86 | 56.88 | 58.71 | 282,554 | +1.49(+2.60%) |
Mar 14, 2022 | 58.97 | 59.35 | 56.89 | 57.22 | 358,134 | -2.11(-3.56%) |
Mar 11, 2022 | 62.23 | 62.26 | 59.33 | 59.33 | 209,685 | -2.21(-3.59%) |
Mar 10, 2022 | 61.36 | 60.66 | 61.54 | 241,857 | -0.88(-1.41%) | |
Mar 09, 2022 | 61.81 | 62.88 | 61.46 | 62.42 | 347,388 | +1.66(+2.73%) |
Mar 08, 2022 | 60.28 | 62.85 | 59.72 | 60.76 | 458,854 | +0.27(+0.45%) |
Mar 07, 2022 | 61.49 | 62.52 | 60.49 | 60.49 | 342,137 | -0.99(-1.61%) |
Mar 04, 2022 | 62.23 | 63.00 | 60.90 | 61.48 | 505,532 | -1.38(-2.20%) |
Mar 03, 2022 | 65.55 | 65.59 | 62.55 | 62.86 | 297,515 | -2.45(-3.75%) |
Mar 02, 2022 | 65.32 | 65.69 | 64.02 | 65.31 | 307,204 | +0.20(+0.31%) |
Mar 01, 2022 | 66.74 | 67.23 | 64.75 | 65.11 | 335,182 | -1.31(-1.97%) |
Feb 28, 2022 | 63.88 | 66.63 | 63.88 | 66.42 | 413,840 | +2.38(+3.72%) |
Feb 25, 2022 | 63.42 | 64.12 | 62.57 | 64.04 | 433,794 | +0.96(+1.52%) |
Feb 24, 2022 | 57.32 | 63.20 | 57.15 | 63.08 | 713,318 | +3.00(+4.99%) |
Feb 23, 2022 | 63.05 | 63.23 | 60.00 | 60.08 | 461,598 | -2.20(-3.53%) |
Feb 22, 2022 | 63.25 | 64.19 | 61.79 | 62.28 | 594,363 | -1.91(-2.98%) |
Feb 18, 2022 | 64.19 | 0 | -0.84(-1.29%) | |||
Feb 17, 2022 | 66.43 | 66.76 | 64.92 | 65.03 | 365,669 | -2.26(-3.36%) |
Feb 16, 2022 | 67.02 | 67.71 | 66.42 | 67.29 | 299,735 | -0.23(-0.34%) |
Feb 15, 2022 | 66.22 | 67.62 | 66.00 | 67.52 | 302,812 | +2.58(+3.97%) |
Feb 14, 2022 | 64.75 | 66.14 | 64.41 | 64.94 | 395,811 | -0.09(-0.14%) |
Feb 11, 2022 | 66.08 | 67.39 | 64.49 | 65.03 | 443,935 | -1.11(-1.68%) |
Feb 10, 2022 | 66.14 | 68.58 | 65.80 | 66.14 | 390,802 | -1.68(-2.48%) |
Feb 09, 2022 | 67.02 | 67.88 | 66.85 | 67.82 | 374,435 | +1.69(+2.56%) |
Feb 08, 2022 | 64.76 | 66.27 | 64.36 | 66.13 | 265,839 | +1.40(+2.16%) |
Feb 07, 2022 | 64.99 | 66.38 | 64.50 | 64.73 | 313,935 | +0.07(+0.11%) |
Feb 04, 2022 | 63.46 | 65.24 | 62.52 | 64.66 | 379,099 | +1.73(+2.75%) |
Feb 03, 2022 | 63.63 | 62.84 | 62.93 | 438,457 | -2.18(-3.35%) | |
Feb 02, 2022 | 66.91 | 67.17 | 64.50 | 65.11 | 441,122 | -1.45(-2.18%) |