Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.85 | 67.31 | 63.18 | 63.27 | 435,351 | -3.10(-4.67%) |
Apr 28, 2022 | 63.61 | 66.57 | 62.58 | 66.37 | 632,208 | +3.64(+5.80%) |
Apr 27, 2022 | 63.67 | 64.66 | 62.19 | 62.73 | 1,020,160 | -0.67(-1.06%) |
Apr 26, 2022 | 66.74 | 67.12 | 63.29 | 63.40 | 965,787 | -4.13(-6.12%) |
Apr 25, 2022 | 63.99 | 68.70 | 63.51 | 67.53 | 642,262 | +2.99(+4.63%) |
Apr 22, 2022 | 66.01 | 67.74 | 63.81 | 64.54 | 891,115 | -1.43(-2.17%) |
Apr 21, 2022 | 71.97 | 72.80 | 65.80 | 65.97 | 1,311,803 | -5.03(-7.08%) |
Apr 20, 2022 | 74.62 | 75.16 | 69.69 | 71.00 | 1,189,411 | -3.05(-4.12%) |
Apr 19, 2022 | 71.01 | 74.27 | 70.72 | 74.05 | 547,421 | +2.96(+4.16%) |
Apr 18, 2022 | 71.42 | 72.05 | 69.61 | 71.09 | 441,246 | -0.79(-1.10%) |
Apr 14, 2022 | 73.81 | 74.43 | 71.76 | 71.88 | 744,889 | -1.92(-2.60%) |
Apr 13, 2022 | 70.72 | 73.87 | 70.72 | 73.80 | 593,823 | +2.75(+3.87%) |
Apr 12, 2022 | 73.06 | 74.26 | 70.86 | 71.05 | 952,369 | -1.26(-1.74%) |
Apr 11, 2022 | 66.92 | 72.65 | 65.96 | 72.31 | 1,551,778 | +4.75(+7.03%) |
Apr 08, 2022 | 66.71 | 68.61 | 66.38 | 67.56 | 565,366 | +0.35(+0.52%) |
Apr 07, 2022 | 66.39 | 67.99 | 65.83 | 67.21 | 739,250 | +1.18(+1.79%) |
Apr 06, 2022 | 67.29 | 67.41 | 65.29 | 66.03 | 615,682 | -2.14(-3.14%) |
Apr 05, 2022 | 68.70 | 68.70 | 67.14 | 68.17 | 757,095 | -1.06(-1.53%) |
Apr 04, 2022 | 67.47 | 69.78 | 67.08 | 69.23 | 1,037,091 | +1.87(+2.78%) |
Apr 01, 2022 | 67.10 | 68.76 | 66.84 | 67.36 | 656,456 | +0.48(+0.72%) |
Mar 31, 2022 | 67.15 | 68.97 | 66.80 | 66.88 | 392,650 | -0.26(-0.39%) |
Mar 30, 2022 | 68.92 | 69.72 | 67.14 | 67.14 | 457,716 | -2.64(-3.78%) |
Mar 29, 2022 | 68.38 | 70.33 | 67.49 | 69.78 | 487,784 | +2.29(+3.39%) |
Mar 28, 2022 | 67.44 | 68.72 | 65.64 | 67.49 | 447,037 | -0.09(-0.13%) |
Mar 25, 2022 | 68.30 | 68.30 | 65.56 | 67.58 | 381,759 | -0.11(-0.16%) |
Mar 24, 2022 | 66.52 | 67.79 | 65.18 | 67.69 | 684,975 | +1.09(+1.64%) |
Mar 23, 2022 | 66.62 | 68.27 | 65.58 | 66.60 | 603,385 | -0.92(-1.36%) |
Mar 22, 2022 | 66.08 | 68.97 | 65.87 | 67.52 | 891,853 | +1.25(+1.89%) |
Mar 21, 2022 | 65.78 | 67.92 | 65.44 | 66.27 | 1,237,928 | +0.65(+0.99%) |
Mar 18, 2022 | 63.59 | 65.95 | 63.45 | 65.62 | 643,583 | +1.88(+2.95%) |
Mar 17, 2022 | 61.21 | 63.97 | 61.21 | 63.74 | 692,706 | +1.87(+3.02%) |
Mar 16, 2022 | 59.83 | 62.02 | 59.58 | 61.87 | 953,062 | +3.10(+5.27%) |
Mar 15, 2022 | 58.04 | 59.20 | 57.35 | 58.77 | 815,533 | +0.96(+1.66%) |
Mar 14, 2022 | 58.42 | 59.14 | 56.52 | 57.81 | 769,077 | -0.67(-1.15%) |
Mar 11, 2022 | 61.99 | 62.16 | 58.47 | 58.48 | 533,864 | -3.31(-5.36%) |
Mar 10, 2022 | 61.12 | 62.27 | 60.37 | 61.79 | 504,009 | -0.43(-0.69%) |
Mar 09, 2022 | 61.28 | 62.94 | 60.96 | 62.22 | 596,786 | +1.78(+2.95%) |
Mar 08, 2022 | 59.77 | 62.56 | 59.17 | 60.44 | 998,330 | +0.41(+0.68%) |
Mar 07, 2022 | 61.94 | 62.52 | 59.46 | 60.03 | 1,101,506 | -1.16(-1.90%) |
Mar 04, 2022 | 63.98 | 65.19 | 60.60 | 61.19 | 1,104,009 | -2.82(-4.41%) |
Mar 03, 2022 | 66.83 | 66.83 | 63.92 | 64.01 | 845,193 | -2.57(-3.86%) |
Mar 02, 2022 | 65.44 | 67.29 | 63.60 | 66.58 | 669,618 | +1.63(+2.51%) |
Mar 01, 2022 | 66.88 | 67.79 | 64.64 | 64.95 | 669,476 | -1.29(-1.95%) |
Feb 28, 2022 | 66.63 | 67.51 | 65.17 | 66.24 | 945,219 | -0.55(-0.82%) |
Feb 25, 2022 | 66.57 | 67.02 | 65.40 | 66.79 | 606,950 | -0.41(-0.61%) |
Feb 24, 2022 | 61.23 | 67.30 | 61.08 | 67.20 | 963,046 | +3.75(+5.91%) |
Feb 23, 2022 | 64.20 | 65.60 | 63.00 | 63.45 | 873,856 | -0.30(-0.47%) |
Feb 22, 2022 | 64.42 | 66.70 | 63.36 | 63.75 | 693,519 | -1.23(-1.89%) |
Feb 18, 2022 | 64.98 | 0 | -1.49(-2.24%) | |||
Feb 17, 2022 | 68.98 | 69.35 | 66.22 | 66.47 | 1,157,763 | -3.37(-4.83%) |
Feb 16, 2022 | 72.45 | 72.70 | 69.62 | 69.84 | 1,261,885 | -3.28(-4.49%) |
Feb 15, 2022 | 71.52 | 73.76 | 69.71 | 73.12 | 1,541,222 | +2.21(+3.12%) |
Feb 14, 2022 | 71.75 | 73.70 | 70.38 | 70.91 | 1,065,315 | -1.54(-2.13%) |
Feb 11, 2022 | 76.19 | 78.11 | 72.03 | 72.45 | 2,013,287 | -4.11(-5.37%) |
Feb 10, 2022 | 76.31 | 78.80 | 75.14 | 76.56 | 2,179,838 | -1.67(-2.13%) |
Feb 09, 2022 | 83.48 | 88.00 | 75.31 | 78.23 | 9,103,412 | -30.95(-28.35%) |
Feb 08, 2022 | 107.00 | 109.86 | 105.71 | 109.18 | 1,633,420 | +1.78(+1.66%) |
Feb 07, 2022 | 102.80 | 108.49 | 102.38 | 107.40 | 1,205,052 | +4.38(+4.25%) |
Feb 04, 2022 | 99.79 | 103.94 | 98.53 | 103.02 | 972,227 | +3.62(+3.64%) |
Feb 03, 2022 | 99.18 | 101.62 | 99.40 | 645,373 | -2.53(-2.48%) | |
Feb 02, 2022 | 106.23 | 109.21 | 101.08 | 101.93 | 842,676 | -4.14(-3.90%) |