Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.72 | 66.51 | 64.02 | 64.11 | 9,115 | -2.06(-3.11%) |
Apr 28, 2022 | 64.90 | 66.32 | 64.30 | 66.16 | 16,544 | +2.12(+3.31%) |
Apr 27, 2022 | 65.49 | 65.49 | 64.05 | 64.05 | 7,857 | -2.15(-3.24%) |
Apr 26, 2022 | 67.91 | 68.00 | 66.19 | 66.19 | 16,974 | -2.15(-3.14%) |
Apr 25, 2022 | 67.15 | 68.37 | 66.38 | 68.34 | 20,643 | +0.83(+1.22%) |
Apr 22, 2022 | 68.75 | 68.75 | 67.44 | 67.52 | 10,612 | -1.38(-2.01%) |
Apr 21, 2022 | 70.80 | 70.80 | 68.72 | 68.90 | 15,596 | -1.39(-1.98%) |
Apr 20, 2022 | 69.87 | 70.92 | 69.87 | 70.29 | 58,207 | +0.77(+1.10%) |
Apr 19, 2022 | 68.36 | 69.60 | 68.36 | 69.52 | 15,057 | +1.08(+1.58%) |
Apr 18, 2022 | 68.47 | 69.05 | 68.12 | 68.44 | 17,623 | -0.47(-0.68%) |
Apr 14, 2022 | 69.79 | 69.91 | 68.91 | 68.91 | 15,124 | -1.36(-1.93%) |
Apr 13, 2022 | 69.07 | 70.30 | 69.07 | 70.26 | 4,756 | +1.35(+1.96%) |
Apr 12, 2022 | 69.53 | 70.03 | 68.69 | 68.91 | 17,339 | -0.02(-0.04%) |
Apr 11, 2022 | 69.16 | 69.80 | 68.86 | 68.94 | 34,825 | -1.25(-1.78%) |
Apr 08, 2022 | 70.53 | 70.74 | 70.14 | 70.19 | 11,852 | -0.77(-1.08%) |
Apr 07, 2022 | 70.65 | 71.16 | 70.03 | 70.96 | 154,496 | +0.25(+0.35%) |
Apr 06, 2022 | 71.78 | 71.78 | 70.18 | 70.71 | 17,379 | -1.92(-2.64%) |
Apr 05, 2022 | 74.09 | 74.09 | 72.45 | 72.63 | 92,163 | -1.46(-1.97%) |
Apr 04, 2022 | 73.63 | 74.11 | 73.43 | 74.09 | 24,021 | +0.66(+0.89%) |
Apr 01, 2022 | 73.69 | 73.71 | 72.60 | 73.43 | 51,510 | -0.21(-0.28%) |
Mar 31, 2022 | 73.77 | 74.51 | 73.62 | 73.64 | 763,895 | -0.29(-0.39%) |
Mar 30, 2022 | 74.97 | 75.16 | 73.61 | 73.93 | 12,307 | -0.99(-1.33%) |
Mar 29, 2022 | 74.24 | 75.12 | 74.23 | 74.92 | 30,852 | +1.41(+1.92%) |
Mar 28, 2022 | 73.14 | 73.52 | 72.89 | 73.51 | 5,768 | +1.22(+1.69%) |
Mar 25, 2022 | 72.43 | 72.43 | 71.83 | 72.29 | 8,386 | -0.07(-0.09%) |
Mar 24, 2022 | 71.52 | 72.36 | 71.13 | 72.36 | 193,842 | +1.40(+1.98%) |
Mar 23, 2022 | 72.01 | 72.01 | 70.96 | 70.96 | 3,390 | -1.76(-2.42%) |
Mar 22, 2022 | 72.53 | 73.11 | 72.41 | 72.72 | 24,958 | +0.59(+0.82%) |
Mar 21, 2022 | 72.34 | 72.92 | 71.48 | 72.12 | 20,566 | -0.45(-0.62%) |
Mar 18, 2022 | 70.77 | 72.62 | 70.77 | 72.57 | 10,932 | +1.34(+1.88%) |
Mar 17, 2022 | 69.72 | 71.32 | 69.72 | 71.23 | 12,750 | +1.21(+1.73%) |
Mar 16, 2022 | 68.80 | 70.03 | 68.80 | 70.02 | 10,489 | +2.06(+3.03%) |
Mar 15, 2022 | 66.50 | 67.99 | 66.50 | 67.97 | 43,630 | +1.96(+2.97%) |
Mar 14, 2022 | 68.45 | 68.46 | 65.85 | 66.01 | 21,461 | -1.95(-2.87%) |
Mar 11, 2022 | 69.58 | 70.02 | 67.96 | 67.96 | 31,920 | -1.27(-1.84%) |
Mar 10, 2022 | 68.84 | 68.42 | 69.23 | 126,716 | -0.61(-0.87%) | |
Mar 09, 2022 | 69.03 | 70.23 | 69.03 | 69.83 | 11,499 | +2.14(+3.16%) |
Mar 08, 2022 | 68.09 | 68.93 | 67.41 | 67.70 | 43,699 | -0.50(-0.73%) |
Mar 07, 2022 | 69.20 | 69.44 | 68.14 | 68.19 | 42,560 | -2.08(-2.96%) |
Mar 04, 2022 | 71.40 | 71.40 | 69.65 | 70.27 | 47,922 | -1.94(-2.68%) |
Mar 03, 2022 | 73.37 | 73.47 | 71.80 | 72.21 | 822,980 | -0.77(-1.05%) |
Mar 02, 2022 | 70.92 | 73.18 | 70.92 | 72.98 | 11,901 | +2.58(+3.67%) |
Mar 01, 2022 | 72.01 | 72.01 | 70.39 | 70.39 | 4,875 | -1.93(-2.67%) |
Feb 28, 2022 | 71.66 | 72.33 | 71.56 | 72.32 | 5,849 | -0.37(-0.51%) |
Feb 25, 2022 | 71.49 | 72.69 | 71.47 | 72.69 | 4,944 | +1.33(+1.87%) |
Feb 24, 2022 | 67.27 | 71.42 | 67.04 | 71.36 | 17,206 | +1.68(+2.41%) |
Feb 23, 2022 | 71.29 | 71.48 | 69.68 | 69.68 | 9,202 | -1.76(-2.46%) |
Feb 22, 2022 | 72.27 | 72.66 | 71.18 | 71.44 | 59,774 | -1.44(-1.98%) |
Feb 18, 2022 | 72.88 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.58 | 73.58 | 72.71 | 72.82 | 8,384 | -0.94(-1.28%) |
Feb 16, 2022 | 72.83 | 73.91 | 72.60 | 73.76 | 10,531 | +0.47(+0.64%) |
Feb 15, 2022 | 71.29 | 73.30 | 71.29 | 73.29 | 7,543 | +3.17(+4.52%) |
Feb 14, 2022 | 69.95 | 70.75 | 69.74 | 70.12 | 30,920 | -0.23(-0.33%) |
Feb 11, 2022 | 71.56 | 71.65 | 70.11 | 70.35 | 2,217 | -1.71(-2.37%) |
Feb 10, 2022 | 72.19 | 73.83 | 71.71 | 72.06 | 44,505 | -1.48(-2.01%) |
Feb 09, 2022 | 73.03 | 73.54 | 73.03 | 73.54 | 5,237 | +1.16(+1.61%) |
Feb 08, 2022 | 71.39 | 72.61 | 71.39 | 72.38 | 9,972 | +0.99(+1.39%) |
Feb 07, 2022 | 71.82 | 72.09 | 71.39 | 71.39 | 4,689 | +0.12(+0.17%) |
Feb 04, 2022 | 70.66 | 72.06 | 70.66 | 71.27 | 6,041 | +0.30(+0.42%) |
Feb 03, 2022 | 71.36 | 70.97 | 70.97 | 20,486 | -1.94(-2.66%) | |
Feb 02, 2022 | 72.98 | 73.11 | 72.60 | 72.91 | 3,332 | +0.04(+0.05%) |