Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.27 | 59.60 | 58.48 | 58.48 | 6,317 | -0.45(-0.77%) |
Apr 28, 2022 | 58.63 | 59.03 | 58.31 | 58.93 | 37,438 | +1.29(+2.23%) |
Apr 27, 2022 | 57.80 | 58.00 | 57.65 | 57.65 | 10,083 | -0.20(-0.34%) |
Apr 26, 2022 | 58.45 | 58.45 | 57.83 | 57.84 | 23,748 | -0.54(-0.92%) |
Apr 25, 2022 | 58.25 | 58.52 | 58.14 | 58.38 | 27,832 | +0.07(+0.12%) |
Apr 22, 2022 | 58.79 | 58.89 | 58.32 | 58.32 | 4,650 | -0.66(-1.12%) |
Apr 21, 2022 | 59.75 | 59.79 | 58.96 | 58.98 | 38,727 | -0.42(-0.71%) |
Apr 20, 2022 | 59.54 | 59.54 | 59.32 | 59.39 | 5,014 | +0.60(+1.02%) |
Apr 19, 2022 | 58.46 | 58.83 | 58.46 | 58.80 | 12,850 | -0.05(-0.09%) |
Apr 18, 2022 | 59.01 | 59.14 | 58.84 | 58.85 | 5,841 | -0.78(-1.31%) |
Apr 14, 2022 | 60.07 | 60.07 | 59.63 | 59.63 | 3,829 | -0.14(-0.23%) |
Apr 13, 2022 | 59.36 | 59.78 | 59.36 | 59.76 | 11,350 | +0.51(+0.85%) |
Apr 12, 2022 | 59.72 | 59.77 | 59.26 | 59.26 | 24,245 | -0.44(-0.74%) |
Apr 11, 2022 | 59.91 | 59.91 | 59.70 | 59.70 | 5,328 | -0.80(-1.32%) |
Apr 08, 2022 | 60.43 | 60.68 | 60.33 | 60.50 | 21,950 | -0.42(-0.70%) |
Apr 07, 2022 | 60.82 | 61.07 | 60.63 | 60.92 | 9,925 | -0.35(-0.57%) |
Apr 06, 2022 | 61.28 | 61.30 | 61.05 | 61.27 | 7,354 | -0.98(-1.57%) |
Apr 05, 2022 | 62.75 | 62.83 | 62.17 | 62.25 | 14,927 | -1.17(-1.84%) |
Apr 04, 2022 | 63.02 | 63.43 | 63.02 | 63.41 | 6,060 | +0.56(+0.89%) |
Apr 01, 2022 | 62.65 | 62.91 | 62.52 | 62.86 | 10,298 | +0.43(+0.68%) |
Mar 31, 2022 | 62.87 | 62.87 | 62.43 | 62.43 | 7,846 | -0.79(-1.24%) |
Mar 30, 2022 | 63.42 | 63.62 | 63.05 | 63.22 | 33,089 | -0.50(-0.78%) |
Mar 29, 2022 | 63.84 | 63.91 | 63.50 | 63.71 | 8,489 | +0.74(+1.18%) |
Mar 28, 2022 | 62.82 | 63.01 | 62.82 | 62.97 | 5,419 | -0.85(-1.34%) |
Mar 25, 2022 | 63.69 | 63.85 | 63.64 | 63.82 | 7,507 | +0.24(+0.37%) |
Mar 24, 2022 | 63.47 | 63.70 | 63.44 | 63.59 | 6,239 | -0.02(-0.02%) |
Mar 23, 2022 | 63.92 | 64.03 | 63.60 | 63.60 | 15,756 | -0.67(-1.04%) |
Mar 22, 2022 | 64.03 | 64.29 | 64.03 | 64.27 | 18,274 | -0.41(-0.63%) |
Mar 21, 2022 | 64.84 | 64.93 | 64.58 | 64.68 | 3,790 | -0.00(-0.01%) |
Mar 18, 2022 | 64.15 | 64.68 | 64.15 | 64.68 | 3,728 | +0.36(+0.55%) |
Mar 17, 2022 | 63.96 | 64.34 | 63.91 | 64.32 | 6,675 | +0.38(+0.60%) |
Mar 16, 2022 | 63.75 | 63.94 | 63.34 | 63.94 | 5,729 | +0.09(+0.14%) |
Mar 15, 2022 | 63.32 | 63.85 | 63.23 | 63.85 | 22,358 | +1.25(+1.99%) |
Mar 14, 2022 | 62.84 | 63.12 | 62.57 | 62.60 | 5,747 | -0.08(-0.13%) |
Mar 11, 2022 | 63.51 | 63.59 | 62.56 | 62.68 | 19,651 | -0.55(-0.88%) |
Mar 10, 2022 | 63.03 | 63.57 | 63.03 | 63.24 | 50,145 | +0.11(+0.17%) |
Mar 09, 2022 | 62.80 | 63.24 | 62.54 | 63.13 | 53,564 | +1.37(+2.22%) |
Mar 08, 2022 | 62.13 | 62.41 | 61.61 | 61.76 | 43,719 | -1.45(-2.29%) |
Mar 07, 2022 | 63.96 | 63.96 | 63.03 | 63.21 | 52,751 | -1.85(-2.84%) |
Mar 04, 2022 | 64.84 | 65.09 | 64.80 | 65.05 | 11,881 | -0.62(-0.94%) |
Mar 03, 2022 | 65.81 | 65.86 | 65.55 | 65.67 | 6,123 | -0.15(-0.23%) |
Mar 02, 2022 | 65.56 | 65.82 | 65.49 | 65.82 | 22,674 | -0.22(-0.33%) |
Mar 01, 2022 | 66.73 | 66.75 | 65.75 | 66.04 | 57,132 | -1.21(-1.79%) |
Feb 28, 2022 | 67.08 | 67.36 | 67.07 | 67.24 | 19,429 | +0.59(+0.88%) |
Feb 25, 2022 | 66.06 | 66.65 | 66.26 | 66.65 | 9,178 | +0.91(+1.39%) |
Feb 24, 2022 | 65.33 | 65.74 | 64.90 | 65.74 | 24,215 | -0.24(-0.36%) |
Feb 23, 2022 | 66.81 | 66.89 | 65.91 | 65.98 | 10,310 | -0.49(-0.74%) |
Feb 22, 2022 | 66.65 | 66.80 | 66.31 | 66.47 | 35,036 | -0.36(-0.54%) |
Feb 18, 2022 | 66.83 | 0 | -0.30(-0.45%) | |||
Feb 17, 2022 | 67.47 | 67.50 | 67.13 | 67.13 | 7,423 | -0.81(-1.19%) |
Feb 16, 2022 | 67.61 | 68.14 | 67.61 | 67.94 | 8,490 | -0.00(-0.00%) |
Feb 15, 2022 | 67.63 | 67.95 | 67.63 | 67.94 | 14,481 | +0.88(+1.32%) |
Feb 14, 2022 | 67.09 | 67.15 | 66.75 | 67.06 | 9,756 | +0.39(+0.58%) |
Feb 11, 2022 | 66.93 | 67.09 | 66.53 | 66.68 | 4,925 | -0.20(-0.31%) |
Feb 10, 2022 | 66.95 | 67.42 | 66.88 | 66.88 | 7,983 | -1.00(-1.47%) |
Feb 09, 2022 | 67.72 | 67.88 | 67.72 | 67.88 | 14,322 | +0.92(+1.37%) |
Feb 08, 2022 | 66.55 | 67.00 | 66.54 | 66.96 | 9,775 | +0.13(+0.20%) |
Feb 07, 2022 | 66.85 | 67.08 | 66.80 | 66.83 | 13,147 | +0.22(+0.33%) |
Feb 04, 2022 | 66.28 | 66.83 | 66.28 | 66.61 | 9,449 | +0.58(+0.88%) |
Feb 03, 2022 | 66.65 | 66.03 | 66.03 | 8,181 | -0.99(-1.48%) | |
Feb 02, 2022 | 66.99 | 67.11 | 66.85 | 67.02 | 24,273 | +1.20(+1.83%) |