Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.31 | 65.49 | 63.71 | 63.71 | 33,096 | -1.41(-2.17%) |
Apr 28, 2022 | 64.55 | 65.23 | 63.65 | 65.12 | 16,099 | +1.80(+2.85%) |
Apr 27, 2022 | 63.64 | 64.00 | 63.05 | 63.32 | 1,864,230 | -0.98(-1.53%) |
Apr 26, 2022 | 65.65 | 65.65 | 64.26 | 64.30 | 32,180 | -1.80(-2.73%) |
Apr 25, 2022 | 65.10 | 66.10 | 65.04 | 66.10 | 22,981 | +0.59(+0.90%) |
Apr 22, 2022 | 67.05 | 67.05 | 65.47 | 65.52 | 1,897,572 | -1.46(-2.17%) |
Apr 21, 2022 | 68.94 | 68.94 | 66.93 | 66.97 | 35,770 | -1.57(-2.29%) |
Apr 20, 2022 | 70.22 | 70.22 | 68.51 | 68.54 | 58,198 | -2.44(-3.44%) |
Apr 19, 2022 | 69.78 | 71.12 | 69.78 | 70.98 | 4,391 | +0.98(+1.40%) |
Apr 18, 2022 | 70.21 | 70.51 | 69.71 | 70.00 | 4,956 | -0.46(-0.65%) |
Apr 14, 2022 | 71.48 | 71.48 | 70.46 | 70.46 | 3,526 | -0.96(-1.35%) |
Apr 13, 2022 | 70.75 | 71.43 | 70.75 | 71.43 | 4,514 | +1.08(+1.54%) |
Apr 12, 2022 | 71.69 | 71.69 | 70.19 | 70.34 | 4,683 | -0.48(-0.67%) |
Apr 11, 2022 | 71.21 | 71.37 | 70.71 | 70.82 | 9,507 | -0.76(-1.06%) |
Apr 08, 2022 | 71.73 | 72.10 | 71.58 | 71.58 | 3,375 | -0.32(-0.45%) |
Apr 07, 2022 | 72.21 | 72.21 | 71.28 | 71.90 | 6,242 | -0.39(-0.55%) |
Apr 06, 2022 | 72.73 | 72.73 | 71.88 | 72.30 | 6,980 | -1.19(-1.62%) |
Apr 05, 2022 | 73.97 | 73.97 | 73.40 | 73.49 | 6,217 | -0.99(-1.33%) |
Apr 04, 2022 | 73.59 | 74.53 | 73.59 | 74.48 | 5,237 | +1.44(+1.98%) |
Apr 01, 2022 | 72.74 | 73.03 | 72.42 | 73.03 | 14,749 | +0.97(+1.35%) |
Mar 31, 2022 | 73.32 | 73.32 | 72.06 | 72.06 | 7,533 | -1.35(-1.83%) |
Mar 30, 2022 | 73.57 | 73.92 | 73.36 | 73.40 | 3,658 | -0.49(-0.66%) |
Mar 29, 2022 | 73.70 | 74.06 | 73.69 | 73.89 | 5,289 | +1.31(+1.80%) |
Mar 28, 2022 | 72.35 | 72.59 | 71.90 | 72.59 | 7,408 | +0.20(+0.28%) |
Mar 25, 2022 | 72.25 | 72.57 | 71.99 | 72.38 | 3,266 | +0.10(+0.14%) |
Mar 24, 2022 | 71.95 | 72.28 | 71.82 | 72.28 | 1,643 | +0.68(+0.95%) |
Mar 23, 2022 | 71.87 | 72.28 | 71.60 | 71.60 | 11,013 | -1.00(-1.38%) |
Mar 22, 2022 | 71.48 | 72.88 | 71.48 | 72.61 | 12,355 | +1.48(+2.08%) |
Mar 21, 2022 | 71.45 | 71.48 | 70.89 | 71.13 | 4,397 | -1.06(-1.46%) |
Mar 18, 2022 | 70.66 | 72.19 | 70.66 | 72.19 | 4,687 | +1.25(+1.76%) |
Mar 17, 2022 | 70.36 | 70.96 | 70.18 | 70.94 | 9,059 | +0.22(+0.31%) |
Mar 16, 2022 | 69.21 | 70.72 | 69.21 | 70.72 | 10,113 | +2.93(+4.32%) |
Mar 15, 2022 | 66.94 | 67.79 | 66.85 | 67.79 | 18,816 | +1.00(+1.50%) |
Mar 14, 2022 | 67.59 | 67.97 | 66.54 | 66.79 | 34,437 | -1.06(-1.57%) |
Mar 11, 2022 | 68.87 | 68.97 | 67.84 | 67.85 | 16,107 | -1.14(-1.65%) |
Mar 10, 2022 | 68.66 | 68.42 | 68.99 | 11,479 | -0.68(-0.98%) | |
Mar 09, 2022 | 69.18 | 69.88 | 69.00 | 69.67 | 9,679 | +2.14(+3.18%) |
Mar 08, 2022 | 67.61 | 69.34 | 67.12 | 67.53 | 169,867 | -0.07(-0.10%) |
Mar 07, 2022 | 69.45 | 69.45 | 67.60 | 67.60 | 1,986,250 | -2.41(-3.44%) |
Mar 04, 2022 | 70.02 | 70.40 | 69.80 | 70.00 | 4,608 | -1.15(-1.62%) |
Mar 03, 2022 | 72.19 | 72.19 | 70.97 | 71.15 | 3,980 | -0.91(-1.26%) |
Mar 02, 2022 | 71.71 | 72.34 | 71.45 | 72.06 | 20,150 | +0.60(+0.84%) |
Mar 01, 2022 | 72.34 | 72.43 | 71.23 | 71.46 | 26,430 | -0.82(-1.13%) |
Feb 28, 2022 | 71.69 | 72.63 | 71.60 | 72.27 | 6,018 | -0.18(-0.24%) |
Feb 25, 2022 | 71.63 | 72.45 | 72.09 | 72.45 | 13,459 | +1.18(+1.65%) |
Feb 24, 2022 | 68.41 | 71.46 | 68.41 | 71.27 | 20,657 | +0.83(+1.17%) |
Feb 23, 2022 | 71.94 | 71.94 | 70.44 | 70.44 | 189,398 | -0.89(-1.25%) |
Feb 22, 2022 | 71.58 | 72.18 | 70.95 | 71.34 | 1,894,617 | -0.74(-1.03%) |
Feb 18, 2022 | 72.08 | 0 | -0.47(-0.65%) | |||
Feb 17, 2022 | 73.68 | 73.68 | 72.56 | 72.56 | 68,241 | -1.91(-2.57%) |
Feb 16, 2022 | 73.87 | 74.47 | 73.76 | 74.47 | 6,285 | -0.15(-0.20%) |
Feb 15, 2022 | 74.39 | 74.61 | 74.09 | 74.61 | 6,756 | +1.08(+1.47%) |
Feb 14, 2022 | 73.30 | 73.74 | 73.01 | 73.54 | 6,595 | +0.13(+0.18%) |
Feb 11, 2022 | 74.98 | 75.16 | 73.34 | 73.40 | 5,295 | -1.66(-2.21%) |
Feb 10, 2022 | 75.25 | 76.05 | 74.68 | 75.07 | 12,919 | -1.00(-1.32%) |
Feb 09, 2022 | 75.29 | 76.07 | 75.29 | 76.07 | 6,108 | +1.65(+2.22%) |
Feb 08, 2022 | 74.05 | 74.47 | 73.82 | 74.41 | 6,046 | +0.20(+0.27%) |
Feb 07, 2022 | 75.64 | 75.64 | 74.15 | 74.21 | 5,868 | -1.38(-1.83%) |
Feb 04, 2022 | 75.00 | 75.94 | 74.48 | 75.60 | 12,145 | +0.22(+0.30%) |
Feb 03, 2022 | 76.08 | 75.18 | 75.37 | 18,094 | -4.21(-5.29%) | |
Feb 02, 2022 | 80.13 | 80.44 | 78.92 | 79.58 | 29,821 | +1.35(+1.73%) |