Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.61 | 67.33 | 64.95 | 65.44 | 396,877 | -1.00(-1.50%) |
Apr 28, 2022 | 65.19 | 67.26 | 63.07 | 66.44 | 272,872 | +2.57(+4.03%) |
Apr 27, 2022 | 63.21 | 64.38 | 61.96 | 63.87 | 451,535 | +0.94(+1.50%) |
Apr 26, 2022 | 65.30 | 65.92 | 62.83 | 62.92 | 332,043 | -3.05(-4.62%) |
Apr 25, 2022 | 64.06 | 66.26 | 63.03 | 65.97 | 368,259 | +1.35(+2.09%) |
Apr 22, 2022 | 66.65 | 67.24 | 64.14 | 64.62 | 316,838 | -2.48(-3.70%) |
Apr 21, 2022 | 70.57 | 71.09 | 66.16 | 67.10 | 368,080 | -2.79(-3.99%) |
Apr 20, 2022 | 67.31 | 70.43 | 66.67 | 69.89 | 587,369 | +4.25(+6.48%) |
Apr 19, 2022 | 62.83 | 65.92 | 62.77 | 65.64 | 252,821 | +2.91(+4.64%) |
Apr 18, 2022 | 61.55 | 63.05 | 61.40 | 62.73 | 298,712 | +1.09(+1.77%) |
Apr 14, 2022 | 63.95 | 64.50 | 61.48 | 61.64 | 283,115 | -1.94(-3.05%) |
Apr 13, 2022 | 62.21 | 64.14 | 62.21 | 63.58 | 285,266 | +1.80(+2.92%) |
Apr 12, 2022 | 60.60 | 62.52 | 60.50 | 61.78 | 428,709 | +2.19(+3.68%) |
Apr 11, 2022 | 59.07 | 61.21 | 58.27 | 59.59 | 295,645 | +0.58(+0.98%) |
Apr 08, 2022 | 58.36 | 60.66 | 58.09 | 59.01 | 334,262 | +0.94(+1.61%) |
Apr 07, 2022 | 58.14 | 58.56 | 56.71 | 58.07 | 560,268 | +0.10(+0.18%) |
Apr 06, 2022 | 58.97 | 59.80 | 57.41 | 57.97 | 502,526 | -1.92(-3.21%) |
Apr 05, 2022 | 61.22 | 62.18 | 59.50 | 59.89 | 353,377 | -2.01(-3.25%) |
Apr 04, 2022 | 61.13 | 62.31 | 59.84 | 61.90 | 377,274 | +0.74(+1.22%) |
Apr 01, 2022 | 60.49 | 61.47 | 59.18 | 61.16 | 557,859 | +1.00(+1.67%) |
Mar 31, 2022 | 61.96 | 62.45 | 59.91 | 60.15 | 593,028 | -2.09(-3.35%) |
Mar 30, 2022 | 65.05 | 65.24 | 61.97 | 62.24 | 308,557 | -2.89(-4.44%) |
Mar 29, 2022 | 64.26 | 66.13 | 63.51 | 65.13 | 414,836 | +1.52(+2.40%) |
Mar 28, 2022 | 62.93 | 63.66 | 61.75 | 63.61 | 327,019 | +0.57(+0.91%) |
Mar 25, 2022 | 62.41 | 63.22 | 60.18 | 63.03 | 532,238 | +1.16(+1.88%) |
Mar 24, 2022 | 65.62 | 65.78 | 61.83 | 61.87 | 617,491 | -3.43(-5.25%) |
Mar 23, 2022 | 68.27 | 68.49 | 65.12 | 65.30 | 365,756 | -3.53(-5.13%) |
Mar 22, 2022 | 70.13 | 70.83 | 66.11 | 68.84 | 618,877 | -0.61(-0.89%) |
Mar 21, 2022 | 70.61 | 71.53 | 68.58 | 69.45 | 301,797 | -1.04(-1.47%) |
Mar 18, 2022 | 69.87 | 71.03 | 67.85 | 70.49 | 902,996 | +0.18(+0.26%) |
Mar 17, 2022 | 67.84 | 70.40 | 67.84 | 70.31 | 322,209 | +2.06(+3.02%) |
Mar 16, 2022 | 67.50 | 69.03 | 66.11 | 68.25 | 350,232 | +0.90(+1.34%) |
Mar 15, 2022 | 65.61 | 67.56 | 64.81 | 67.35 | 379,618 | +2.05(+3.14%) |
Mar 14, 2022 | 67.63 | 67.80 | 64.45 | 65.29 | 365,033 | -1.12(-1.68%) |
Mar 11, 2022 | 66.99 | 67.82 | 66.12 | 66.41 | 386,321 | +0.92(+1.40%) |
Mar 10, 2022 | 62.53 | 65.91 | 62.19 | 65.49 | 379,836 | +1.61(+2.52%) |
Mar 09, 2022 | 64.70 | 64.70 | 62.65 | 63.88 | 562,320 | +1.77(+2.84%) |
Mar 08, 2022 | 64.02 | 64.78 | 61.95 | 62.12 | 528,263 | -1.48(-2.33%) |
Mar 07, 2022 | 67.10 | 67.12 | 62.72 | 63.60 | 499,804 | -3.80(-5.64%) |
Mar 04, 2022 | 68.30 | 68.30 | 65.87 | 67.40 | 447,458 | -1.52(-2.21%) |
Mar 03, 2022 | 71.62 | 71.65 | 68.58 | 68.92 | 503,723 | -2.77(-3.86%) |
Mar 02, 2022 | 69.18 | 72.20 | 69.12 | 71.69 | 360,677 | +2.57(+3.72%) |
Mar 01, 2022 | 69.22 | 70.21 | 68.13 | 69.12 | 527,838 | -0.10(-0.14%) |
Feb 28, 2022 | 66.14 | 69.56 | 65.64 | 69.22 | 693,136 | +3.11(+4.70%) |
Feb 25, 2022 | 63.94 | 66.66 | 64.34 | 66.11 | 689,575 | +2.23(+3.48%) |
Feb 24, 2022 | 56.64 | 64.08 | 55.74 | 63.88 | 1,404,781 | +7.85(+14.02%) |
Feb 23, 2022 | 70.80 | 71.14 | 55.75 | 56.03 | 2,550,153 | -14.77(-20.86%) |
Feb 22, 2022 | 71.42 | 72.15 | 68.17 | 70.80 | 786,897 | -0.68(-0.96%) |
Feb 18, 2022 | 71.49 | 0 | +0.80(+1.13%) | |||
Feb 17, 2022 | 71.21 | 72.83 | 70.59 | 70.69 | 420,425 | -1.45(-2.01%) |
Feb 16, 2022 | 70.48 | 73.03 | 70.48 | 72.14 | 439,539 | +1.14(+1.61%) |
Feb 15, 2022 | 69.87 | 71.63 | 69.77 | 71.00 | 361,567 | +2.39(+3.49%) |
Feb 14, 2022 | 68.82 | 69.63 | 68.30 | 68.61 | 274,783 | -0.35(-0.51%) |
Feb 11, 2022 | 69.97 | 70.97 | 68.15 | 68.96 | 351,102 | -1.08(-1.54%) |
Feb 10, 2022 | 70.14 | 72.01 | 69.47 | 70.04 | 444,173 | -1.39(-1.95%) |
Feb 09, 2022 | 71.71 | 73.54 | 70.77 | 71.43 | 443,222 | +0.19(+0.27%) |
Feb 08, 2022 | 67.44 | 71.50 | 67.44 | 71.24 | 765,116 | +4.50(+6.74%) |
Feb 07, 2022 | 66.62 | 67.95 | 65.47 | 66.75 | 464,475 | +0.46(+0.69%) |
Feb 04, 2022 | 69.17 | 69.89 | 66.18 | 66.29 | 559,518 | -3.10(-4.47%) |
Feb 03, 2022 | 69.61 | 69.39 | 661,348 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.33 | 72.08 | 66.25 | 70.77 | 1,266,895 | +5.13(+7.81%) |