Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.82 | 61.98 | 59.32 | 59.60 | 393,117 | -1.79(-2.92%) |
Apr 28, 2022 | 60.44 | 61.87 | 58.68 | 61.39 | 481,521 | +2.41(+4.09%) |
Apr 27, 2022 | 58.35 | 60.40 | 58.31 | 58.98 | 393,568 | +0.13(+0.22%) |
Apr 26, 2022 | 60.21 | 60.24 | 58.82 | 58.85 | 385,156 | -2.14(-3.51%) |
Apr 25, 2022 | 59.16 | 61.07 | 59.16 | 60.99 | 405,415 | +1.17(+1.96%) |
Apr 22, 2022 | 61.54 | 61.83 | 59.69 | 59.82 | 402,234 | -1.68(-2.73%) |
Apr 21, 2022 | 63.95 | 64.35 | 60.95 | 61.50 | 699,167 | -1.34(-2.13%) |
Apr 20, 2022 | 64.33 | 64.67 | 62.80 | 62.84 | 415,153 | -0.26(-0.41%) |
Apr 19, 2022 | 62.32 | 63.50 | 62.08 | 63.10 | 329,097 | +0.61(+0.98%) |
Apr 18, 2022 | 61.41 | 63.43 | 61.41 | 62.49 | 443,239 | +0.66(+1.07%) |
Apr 14, 2022 | 63.19 | 64.31 | 61.82 | 61.83 | 452,971 | -1.03(-1.64%) |
Apr 13, 2022 | 61.72 | 63.15 | 61.18 | 62.86 | 512,354 | +1.79(+2.93%) |
Apr 12, 2022 | 61.78 | 62.90 | 60.88 | 61.07 | 518,273 | +0.81(+1.34%) |
Apr 11, 2022 | 60.16 | 61.41 | 59.77 | 60.26 | 423,475 | -0.46(-0.76%) |
Apr 08, 2022 | 61.97 | 61.99 | 60.60 | 60.72 | 418,621 | -1.77(-2.83%) |
Apr 07, 2022 | 62.38 | 64.14 | 61.53 | 62.49 | 591,619 | +0.31(+0.50%) |
Apr 06, 2022 | 64.33 | 64.38 | 61.83 | 62.18 | 768,847 | -3.09(-4.73%) |
Apr 05, 2022 | 69.17 | 69.37 | 64.94 | 65.27 | 430,799 | -4.20(-6.05%) |
Apr 04, 2022 | 67.72 | 69.56 | 67.72 | 69.47 | 373,416 | +1.69(+2.49%) |
Apr 01, 2022 | 70.05 | 71.14 | 66.89 | 67.78 | 616,039 | -1.56(-2.25%) |
Mar 31, 2022 | 70.74 | 71.72 | 69.27 | 69.34 | 435,683 | -1.47(-2.08%) |
Mar 30, 2022 | 72.18 | 72.92 | 70.39 | 70.81 | 347,661 | -2.07(-2.84%) |
Mar 29, 2022 | 72.28 | 73.48 | 71.57 | 72.88 | 310,635 | +1.81(+2.55%) |
Mar 28, 2022 | 69.89 | 71.11 | 68.84 | 71.07 | 325,831 | +0.65(+0.92%) |
Mar 25, 2022 | 70.75 | 70.75 | 69.19 | 70.42 | 260,725 | -0.24(-0.34%) |
Mar 24, 2022 | 69.77 | 70.70 | 69.09 | 70.66 | 316,153 | +1.79(+2.60%) |
Mar 23, 2022 | 70.23 | 71.13 | 68.42 | 68.87 | 318,819 | -2.38(-3.34%) |
Mar 22, 2022 | 70.86 | 72.13 | 70.31 | 71.25 | 368,303 | +0.51(+0.72%) |
Mar 21, 2022 | 70.96 | 71.85 | 70.31 | 70.74 | 475,071 | -0.22(-0.31%) |
Mar 18, 2022 | 69.53 | 71.85 | 69.02 | 70.96 | 829,219 | +1.55(+2.23%) |
Mar 17, 2022 | 67.21 | 70.47 | 66.70 | 69.41 | 859,294 | +2.75(+4.13%) |
Mar 16, 2022 | 64.24 | 70.65 | 63.88 | 66.66 | 582,551 | +3.42(+5.41%) |
Mar 15, 2022 | 61.02 | 63.37 | 60.54 | 63.24 | 369,604 | +2.29(+3.76%) |
Mar 14, 2022 | 61.98 | 62.50 | 60.40 | 60.95 | 319,126 | -1.12(-1.80%) |
Mar 11, 2022 | 64.28 | 64.89 | 62.01 | 62.07 | 423,355 | -1.26(-1.99%) |
Mar 10, 2022 | 63.17 | 64.00 | 62.08 | 63.33 | 383,744 | -1.59(-2.45%) |
Mar 09, 2022 | 65.58 | 65.68 | 64.07 | 64.92 | 334,521 | +2.32(+3.71%) |
Mar 08, 2022 | 62.45 | 65.44 | 61.45 | 62.60 | 643,921 | +0.75(+1.21%) |
Mar 07, 2022 | 65.65 | 66.18 | 61.81 | 61.85 | 443,711 | -2.82(-4.36%) |
Mar 04, 2022 | 65.99 | 67.14 | 63.74 | 64.67 | 475,150 | -2.11(-3.16%) |
Mar 03, 2022 | 68.93 | 69.20 | 66.42 | 66.78 | 263,618 | -1.75(-2.55%) |
Mar 02, 2022 | 66.99 | 69.67 | 66.35 | 68.53 | 273,311 | +2.43(+3.68%) |
Mar 01, 2022 | 69.57 | 69.57 | 65.06 | 66.10 | 528,248 | -3.28(-4.73%) |
Feb 28, 2022 | 69.88 | 71.12 | 68.38 | 69.38 | 302,547 | -1.27(-1.80%) |
Feb 25, 2022 | 70.17 | 70.73 | 69.31 | 70.65 | 251,135 | +0.30(+0.43%) |
Feb 24, 2022 | 65.05 | 70.52 | 64.76 | 70.35 | 432,919 | +3.01(+4.47%) |
Feb 23, 2022 | 69.94 | 70.59 | 66.99 | 67.34 | 440,350 | -1.72(-2.49%) |
Feb 22, 2022 | 68.99 | 70.80 | 68.39 | 69.06 | 239,500 | -0.76(-1.09%) |
Feb 18, 2022 | 69.82 | 0 | -0.55(-0.78%) | |||
Feb 17, 2022 | 71.55 | 71.91 | 70.30 | 70.37 | 217,401 | -2.45(-3.36%) |
Feb 16, 2022 | 70.75 | 72.94 | 69.98 | 72.82 | 380,492 | +1.71(+2.40%) |
Feb 15, 2022 | 69.74 | 71.37 | 69.17 | 71.11 | 508,059 | +2.58(+3.76%) |
Feb 14, 2022 | 68.57 | 70.68 | 67.98 | 68.53 | 376,539 | +0.10(+0.15%) |
Feb 11, 2022 | 71.73 | 72.33 | 68.03 | 68.43 | 366,749 | -3.09(-4.32%) |
Feb 10, 2022 | 71.56 | 74.11 | 71.05 | 71.52 | 625,435 | -1.72(-2.35%) |
Feb 09, 2022 | 74.01 | 74.01 | 72.42 | 73.24 | 626,194 | +0.66(+0.91%) |
Feb 08, 2022 | 70.50 | 72.82 | 70.13 | 72.58 | 615,964 | +2.03(+2.88%) |
Feb 07, 2022 | 70.91 | 72.25 | 69.73 | 70.55 | 373,971 | -0.42(-0.59%) |
Feb 04, 2022 | 70.39 | 71.71 | 69.09 | 70.97 | 391,363 | +0.02(+0.03%) |
Feb 03, 2022 | 70.60 | 70.95 | 446,434 | -1.86(-2.55%) | ||
Feb 02, 2022 | 73.55 | 73.57 | 71.58 | 72.81 | 371,312 | +0.91(+1.27%) |