Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.49 | 70.54 | 65.11 | 65.41 | 261,582 | -3.22(-4.69%) |
Apr 28, 2022 | 66.66 | 69.09 | 64.37 | 68.63 | 300,883 | +2.47(+3.73%) |
Apr 27, 2022 | 65.98 | 69.15 | 65.83 | 66.16 | 474,485 | +1.46(+2.26%) |
Apr 26, 2022 | 68.66 | 69.39 | 64.57 | 64.70 | 364,121 | -4.06(-5.90%) |
Apr 25, 2022 | 67.23 | 69.73 | 66.08 | 68.76 | 335,515 | -0.51(-0.74%) |
Apr 22, 2022 | 72.05 | 75.40 | 68.39 | 69.27 | 402,240 | -3.04(-4.20%) |
Apr 21, 2022 | 73.80 | 75.14 | 70.55 | 72.31 | 641,929 | -1.18(-1.61%) |
Apr 20, 2022 | 74.90 | 75.79 | 72.72 | 73.49 | 257,756 | -1.75(-2.33%) |
Apr 19, 2022 | 72.14 | 76.10 | 72.14 | 75.24 | 357,375 | +2.94(+4.07%) |
Apr 18, 2022 | 73.00 | 74.33 | 71.47 | 72.30 | 344,799 | -0.81(-1.11%) |
Apr 14, 2022 | 71.87 | 73.44 | 70.87 | 73.11 | 395,719 | +0.82(+1.13%) |
Apr 13, 2022 | 69.25 | 72.42 | 68.52 | 72.29 | 470,595 | +5.28(+7.88%) |
Apr 12, 2022 | 67.40 | 68.77 | 66.50 | 67.01 | 276,378 | +1.17(+1.78%) |
Apr 11, 2022 | 66.00 | 67.51 | 64.36 | 65.84 | 380,211 | -1.65(-2.44%) |
Apr 08, 2022 | 68.92 | 69.33 | 65.27 | 67.49 | 555,072 | -1.50(-2.17%) |
Apr 07, 2022 | 68.89 | 70.69 | 66.64 | 68.99 | 316,133 | -0.09(-0.13%) |
Apr 06, 2022 | 68.84 | 69.95 | 65.61 | 69.08 | 841,772 | -0.85(-1.22%) |
Apr 05, 2022 | 78.58 | 78.98 | 68.84 | 69.93 | 1,081,991 | -8.46(-10.79%) |
Apr 04, 2022 | 77.27 | 79.71 | 76.76 | 78.39 | 596,906 | +3.82(+5.12%) |
Apr 01, 2022 | 73.91 | 76.50 | 73.35 | 74.57 | 398,139 | +1.58(+2.16%) |
Mar 31, 2022 | 74.98 | 77.23 | 72.81 | 72.99 | 526,669 | -1.91(-2.55%) |
Mar 30, 2022 | 74.22 | 79.99 | 70.78 | 74.90 | 1,214,550 | +1.31(+1.78%) |
Mar 29, 2022 | 71.71 | 74.42 | 69.75 | 73.59 | 476,581 | +1.28(+1.77%) |
Mar 28, 2022 | 75.94 | 75.94 | 70.14 | 72.31 | 556,177 | -3.25(-4.30%) |
Mar 25, 2022 | 74.44 | 75.85 | 71.81 | 75.56 | 480,841 | +1.12(+1.51%) |
Mar 24, 2022 | 69.95 | 75.48 | 69.46 | 74.44 | 998,384 | +4.47(+6.38%) |
Mar 23, 2022 | 68.68 | 70.58 | 67.63 | 69.97 | 2,135,557 | -5.20(-6.92%) |
Mar 21, 2022 | 75.17 | 0 | +4.80(+6.82%) | |||
Mar 18, 2022 | 69.14 | 72.44 | 68.82 | 70.37 | 1,808,314 | +0.15(+0.21%) |
Mar 17, 2022 | 68.27 | 72.84 | 67.86 | 70.22 | 576,730 | +0.02(+0.03%) |
Mar 16, 2022 | 64.24 | 70.20 | 63.76 | 70.20 | 594,142 | +7.14(+11.32%) |
Mar 15, 2022 | 61.43 | 64.41 | 60.83 | 63.06 | 525,235 | -0.02(-0.03%) |
Mar 14, 2022 | 68.98 | 70.00 | 61.59 | 63.08 | 730,697 | -7.77(-10.97%) |
Mar 11, 2022 | 71.10 | 72.76 | 68.01 | 70.85 | 456,008 | -0.07(-0.10%) |
Mar 10, 2022 | 66.61 | 72.57 | 65.98 | 70.92 | 555,586 | +2.91(+4.28%) |
Mar 09, 2022 | 63.84 | 69.00 | 62.80 | 68.01 | 472,482 | +4.83(+7.64%) |
Mar 08, 2022 | 59.59 | 65.10 | 59.50 | 63.18 | 489,383 | +2.12(+3.47%) |
Mar 07, 2022 | 60.75 | 62.35 | 60.00 | 61.06 | 364,945 | +0.63(+1.04%) |
Mar 04, 2022 | 58.63 | 60.72 | 57.48 | 60.43 | 341,521 | +1.05(+1.77%) |
Mar 03, 2022 | 55.99 | 59.97 | 54.50 | 59.38 | 498,141 | +3.39(+6.05%) |
Mar 02, 2022 | 53.01 | 57.84 | 52.50 | 55.99 | 335,541 | +3.38(+6.42%) |
Mar 01, 2022 | 52.65 | 53.82 | 52.06 | 52.61 | 207,444 | +0.06(+0.11%) |
Feb 28, 2022 | 51.39 | 53.64 | 50.81 | 52.55 | 349,613 | +0.50(+0.96%) |
Feb 25, 2022 | 49.53 | 52.19 | 50.12 | 52.05 | 299,225 | +2.52(+5.09%) |
Feb 24, 2022 | 42.80 | 49.93 | 42.50 | 49.53 | 513,866 | +3.49(+7.58%) |
Feb 23, 2022 | 47.58 | 48.73 | 45.82 | 46.04 | 191,395 | -0.78(-1.67%) |
Feb 22, 2022 | 47.36 | 49.20 | 45.91 | 46.82 | 401,932 | -1.87(-3.84%) |
Feb 18, 2022 | 48.69 | 0 | -1.66(-3.30%) | |||
Feb 17, 2022 | 51.31 | 52.39 | 50.10 | 50.35 | 168,996 | -1.61(-3.10%) |
Feb 16, 2022 | 50.04 | 52.00 | 49.21 | 51.96 | 177,462 | +1.44(+2.85%) |
Feb 15, 2022 | 50.59 | 51.08 | 48.13 | 50.52 | 342,548 | +1.03(+2.08%) |
Feb 14, 2022 | 50.06 | 51.22 | 48.65 | 49.49 | 186,565 | -0.64(-1.28%) |
Feb 11, 2022 | 49.77 | 51.18 | 49.26 | 50.13 | 156,435 | +0.19(+0.38%) |
Feb 10, 2022 | 49.93 | 52.11 | 49.10 | 49.94 | 200,871 | -1.02(-2.00%) |
Feb 09, 2022 | 50.60 | 51.39 | 49.97 | 50.96 | 241,585 | +1.47(+2.97%) |
Feb 08, 2022 | 47.52 | 49.54 | 47.52 | 49.49 | 185,939 | +1.85(+3.88%) |
Feb 07, 2022 | 49.31 | 50.17 | 46.01 | 47.64 | 536,304 | -1.19(-2.44%) |
Feb 04, 2022 | 46.31 | 49.43 | 46.00 | 48.83 | 299,042 | +3.43(+7.56%) |
Feb 03, 2022 | 46.47 | 44.23 | 45.40 | 324,396 | -2.45(-5.12%) | |
Feb 02, 2022 | 49.13 | 49.85 | 47.68 | 47.85 | 169,751 | -1.06(-2.17%) |