Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 60.59 | 62.97 | 60.31 | 60.52 | 362,115 | -1.13(-1.83%) |
Apr 28, 2022 | 57.47 | 61.93 | 56.50 | 61.65 | 579,637 | +5.19(+9.19%) |
Apr 27, 2022 | 55.72 | 57.63 | 55.72 | 56.46 | 317,565 | +0.30(+0.53%) |
Apr 26, 2022 | 59.67 | 59.67 | 56.00 | 56.16 | 507,992 | -4.45(-7.34%) |
Apr 25, 2022 | 59.07 | 61.13 | 57.94 | 60.61 | 350,755 | +0.52(+0.87%) |
Apr 22, 2022 | 59.11 | 61.34 | 57.66 | 60.09 | 682,924 | +0.58(+0.97%) |
Apr 21, 2022 | 63.41 | 63.59 | 58.67 | 59.51 | 416,335 | -2.27(-3.67%) |
Apr 20, 2022 | 65.35 | 65.35 | 61.47 | 61.78 | 275,122 | -3.00(-4.63%) |
Apr 19, 2022 | 61.57 | 65.66 | 61.57 | 64.78 | 258,093 | +3.05(+4.94%) |
Apr 18, 2022 | 60.18 | 62.41 | 59.06 | 61.73 | 343,279 | +1.31(+2.17%) |
Apr 14, 2022 | 63.20 | 63.20 | 60.35 | 60.42 | 206,528 | -2.39(-3.81%) |
Apr 13, 2022 | 61.02 | 64.00 | 60.45 | 62.81 | 210,600 | +1.79(+2.93%) |
Apr 12, 2022 | 63.15 | 65.00 | 60.49 | 61.02 | 342,188 | -0.95(-1.53%) |
Apr 11, 2022 | 64.71 | 65.52 | 61.72 | 61.97 | 455,820 | -3.66(-5.58%) |
Apr 08, 2022 | 66.75 | 68.67 | 65.47 | 65.63 | 319,053 | -1.35(-2.02%) |
Apr 07, 2022 | 68.84 | 70.22 | 64.37 | 66.98 | 401,861 | -1.98(-2.87%) |
Apr 06, 2022 | 70.29 | 71.07 | 66.20 | 68.96 | 924,456 | -2.69(-3.75%) |
Apr 05, 2022 | 73.80 | 74.38 | 70.80 | 71.65 | 552,444 | -2.07(-2.81%) |
Apr 04, 2022 | 72.01 | 74.24 | 72.01 | 73.72 | 295,289 | +1.71(+2.37%) |
Apr 01, 2022 | 70.62 | 72.02 | 70.22 | 72.01 | 374,664 | +1.46(+2.07%) |
Mar 31, 2022 | 68.76 | 71.45 | 68.76 | 70.55 | 402,657 | +0.97(+1.39%) |
Mar 30, 2022 | 67.49 | 69.83 | 66.55 | 69.58 | 469,481 | +1.88(+2.78%) |
Mar 29, 2022 | 65.82 | 68.24 | 64.46 | 67.70 | 375,212 | +3.57(+5.57%) |
Mar 28, 2022 | 64.40 | 65.47 | 62.46 | 64.13 | 249,050 | +0.06(+0.09%) |
Mar 25, 2022 | 64.17 | 65.40 | 62.50 | 64.07 | 388,630 | -0.03(-0.05%) |
Mar 24, 2022 | 62.95 | 65.81 | 62.59 | 64.10 | 1,210,735 | +2.33(+3.77%) |
Mar 23, 2022 | 76.38 | 76.38 | 60.50 | 61.77 | 2,657,214 | -15.73(-20.30%) |
Mar 22, 2022 | 77.52 | 79.05 | 76.58 | 77.50 | 162,007 | +0.75(+0.98%) |
Mar 21, 2022 | 78.08 | 79.45 | 75.43 | 76.75 | 204,093 | -1.66(-2.12%) |
Mar 18, 2022 | 75.29 | 78.92 | 75.29 | 78.41 | 333,610 | +2.03(+2.66%) |
Mar 17, 2022 | 72.40 | 76.87 | 72.03 | 76.38 | 275,252 | +3.39(+4.64%) |
Mar 16, 2022 | 72.68 | 76.26 | 71.31 | 72.99 | 611,782 | +2.25(+3.18%) |
Mar 15, 2022 | 68.90 | 73.31 | 68.06 | 70.74 | 483,924 | +2.05(+2.98%) |
Mar 14, 2022 | 76.07 | 76.07 | 68.53 | 68.69 | 463,819 | -7.70(-10.08%) |
Mar 11, 2022 | 78.29 | 81.26 | 76.34 | 76.39 | 301,815 | -0.61(-0.79%) |
Mar 10, 2022 | 78.00 | 78.59 | 75.39 | 77.00 | 269,131 | -2.08(-2.63%) |
Mar 09, 2022 | 78.09 | 79.63 | 78.00 | 79.08 | 265,540 | +2.21(+2.87%) |
Mar 08, 2022 | 73.37 | 78.13 | 72.01 | 76.87 | 366,450 | +3.86(+5.29%) |
Mar 07, 2022 | 73.04 | 75.39 | 72.15 | 73.01 | 436,354 | +0.42(+0.58%) |
Mar 04, 2022 | 76.06 | 76.41 | 71.75 | 72.59 | 392,737 | -4.07(-5.31%) |
Mar 03, 2022 | 77.57 | 78.07 | 75.87 | 76.66 | 357,922 | -0.61(-0.79%) |
Mar 02, 2022 | 72.10 | 77.54 | 71.76 | 77.27 | 309,926 | +5.53(+7.71%) |
Mar 01, 2022 | 74.26 | 76.15 | 70.71 | 71.74 | 536,831 | -3.03(-4.05%) |
Feb 28, 2022 | 75.87 | 78.88 | 74.50 | 74.77 | 748,603 | -0.21(-0.28%) |
Feb 25, 2022 | 85.06 | 78.50 | 73.69 | 74.98 | 1,504,532 | -25.27(-25.21%) |
Feb 24, 2022 | 88.00 | 100.40 | 85.71 | 100.25 | 489,127 | +10.84(+12.12%) |
Feb 23, 2022 | 96.45 | 99.21 | 89.27 | 89.41 | 280,263 | -3.44(-3.70%) |
Feb 22, 2022 | 93.38 | 96.99 | 92.42 | 92.85 | 160,709 | -2.33(-2.45%) |
Feb 18, 2022 | 95.18 | 0 | -3.52(-3.57%) | |||
Feb 17, 2022 | 103.22 | 104.22 | 98.24 | 98.70 | 149,107 | -6.13(-5.85%) |
Feb 16, 2022 | 106.33 | 107.86 | 102.55 | 104.83 | 243,019 | -2.70(-2.51%) |
Feb 15, 2022 | 103.82 | 107.72 | 101.61 | 107.53 | 210,423 | +7.16(+7.13%) |
Feb 14, 2022 | 100.05 | 103.23 | 99.22 | 100.37 | 116,912 | +0.38(+0.38%) |
Feb 11, 2022 | 105.11 | 106.81 | 98.74 | 99.99 | 243,226 | -4.51(-4.32%) |
Feb 10, 2022 | 103.30 | 108.74 | 102.35 | 104.50 | 218,089 | -1.61(-1.52%) |
Feb 09, 2022 | 103.70 | 106.20 | 102.50 | 106.11 | 227,589 | +4.41(+4.34%) |
Feb 08, 2022 | 94.66 | 102.05 | 94.09 | 101.70 | 363,002 | +6.73(+7.09%) |
Feb 07, 2022 | 92.55 | 96.23 | 92.55 | 94.97 | 168,070 | +1.76(+1.89%) |
Feb 04, 2022 | 91.77 | 94.18 | 90.17 | 93.21 | 183,491 | +1.60(+1.75%) |
Feb 03, 2022 | 92.92 | 91.05 | 91.61 | 165,235 | -2.86(-3.03%) | |
Feb 02, 2022 | 94.81 | 95.28 | 92.60 | 94.47 | 248,003 | +0.94(+1.01%) |