Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.04 | 63.29 | 59.93 | 60.47 | 183,385 | -2.12(-3.38%) |
Apr 28, 2022 | 64.82 | 65.06 | 58.85 | 62.59 | 233,072 | -2.84(-4.34%) |
Apr 27, 2022 | 65.73 | 66.21 | 64.91 | 65.43 | 109,061 | -0.08(-0.13%) |
Apr 26, 2022 | 65.85 | 66.45 | 65.27 | 65.51 | 103,056 | -1.01(-1.52%) |
Apr 25, 2022 | 64.84 | 66.61 | 64.76 | 66.52 | 171,288 | +1.13(+1.73%) |
Apr 22, 2022 | 66.27 | 66.60 | 65.21 | 65.39 | 114,447 | -1.13(-1.70%) |
Apr 21, 2022 | 68.05 | 68.35 | 66.24 | 66.52 | 125,785 | -1.31(-1.93%) |
Apr 20, 2022 | 67.98 | 68.30 | 67.18 | 67.83 | 96,804 | +0.26(+0.39%) |
Apr 19, 2022 | 66.93 | 67.97 | 66.62 | 67.57 | 178,332 | +0.37(+0.56%) |
Apr 18, 2022 | 67.19 | 67.68 | 66.26 | 67.20 | 147,261 | -0.49(-0.72%) |
Apr 14, 2022 | 66.65 | 68.03 | 66.37 | 67.68 | 118,131 | +0.62(+0.92%) |
Apr 13, 2022 | 65.47 | 67.22 | 65.47 | 67.07 | 141,485 | +1.65(+2.52%) |
Apr 12, 2022 | 64.21 | 65.71 | 64.21 | 65.42 | 107,531 | +0.72(+1.11%) |
Apr 11, 2022 | 65.08 | 65.36 | 63.92 | 64.70 | 97,707 | -0.64(-0.97%) |
Apr 08, 2022 | 65.27 | 65.75 | 64.94 | 65.33 | 117,448 | +0.13(+0.20%) |
Apr 07, 2022 | 64.01 | 65.51 | 63.22 | 65.20 | 148,953 | +0.99(+1.55%) |
Apr 06, 2022 | 64.19 | 64.44 | 62.97 | 64.21 | 127,626 | +0.15(+0.23%) |
Apr 05, 2022 | 64.19 | 64.79 | 63.69 | 64.06 | 158,035 | -0.26(-0.41%) |
Apr 04, 2022 | 63.60 | 64.35 | 62.72 | 64.32 | 116,019 | +0.84(+1.33%) |
Apr 01, 2022 | 62.41 | 63.63 | 61.89 | 63.48 | 150,418 | +1.34(+2.15%) |
Mar 31, 2022 | 62.85 | 63.95 | 62.05 | 62.14 | 123,244 | -0.89(-1.41%) |
Mar 30, 2022 | 64.02 | 64.19 | 62.69 | 63.03 | 107,166 | -1.00(-1.56%) |
Mar 29, 2022 | 62.21 | 64.67 | 62.21 | 64.03 | 259,378 | +1.63(+2.61%) |
Mar 28, 2022 | 62.94 | 63.10 | 62.18 | 62.40 | 160,083 | -0.78(-1.23%) |
Mar 25, 2022 | 61.30 | 63.33 | 61.22 | 63.18 | 190,445 | +1.83(+2.98%) |
Mar 24, 2022 | 58.99 | 61.48 | 58.87 | 61.35 | 128,452 | +2.42(+4.10%) |
Mar 23, 2022 | 59.78 | 59.88 | 58.62 | 58.94 | 135,609 | -1.18(-1.96%) |
Mar 22, 2022 | 61.20 | 61.77 | 59.87 | 60.12 | 232,781 | -0.81(-1.32%) |
Mar 21, 2022 | 59.45 | 61.01 | 59.14 | 60.92 | 141,572 | +1.48(+2.49%) |
Mar 18, 2022 | 58.60 | 59.87 | 58.13 | 59.45 | 571,774 | +1.83(+3.18%) |
Mar 17, 2022 | 56.86 | 57.65 | 56.25 | 57.61 | 111,145 | +0.66(+1.17%) |
Mar 16, 2022 | 57.87 | 57.87 | 55.66 | 56.95 | 162,046 | -0.60(-1.04%) |
Mar 15, 2022 | 55.11 | 58.20 | 55.11 | 57.54 | 240,696 | +2.86(+5.24%) |
Mar 14, 2022 | 55.53 | 56.17 | 54.53 | 54.68 | 165,754 | -0.82(-1.48%) |
Mar 11, 2022 | 55.35 | 55.94 | 55.03 | 55.50 | 140,443 | +0.71(+1.30%) |
Mar 10, 2022 | 53.10 | 54.91 | 52.86 | 54.79 | 202,759 | +1.32(+2.47%) |
Mar 09, 2022 | 52.97 | 54.40 | 52.93 | 53.47 | 163,616 | +0.52(+0.99%) |
Mar 08, 2022 | 53.85 | 54.34 | 52.62 | 52.95 | 191,678 | -0.68(-1.27%) |
Mar 07, 2022 | 54.27 | 55.39 | 53.11 | 53.63 | 150,725 | -0.93(-1.70%) |
Mar 04, 2022 | 54.00 | 55.46 | 53.07 | 54.56 | 184,489 | +0.07(+0.14%) |
Mar 03, 2022 | 55.92 | 56.39 | 54.01 | 54.48 | 105,852 | -1.53(-2.73%) |
Mar 02, 2022 | 55.98 | 57.42 | 55.58 | 56.01 | 206,551 | +1.44(+2.63%) |
Mar 01, 2022 | 54.34 | 55.74 | 52.60 | 54.58 | 285,939 | -0.11(-0.20%) |
Feb 28, 2022 | 55.33 | 56.93 | 54.59 | 54.69 | 334,367 | -1.59(-2.83%) |
Feb 25, 2022 | 46.97 | 56.41 | 51.62 | 56.28 | 504,113 | +9.91(+21.36%) |
Feb 24, 2022 | 45.45 | 46.48 | 44.49 | 46.38 | 197,828 | +0.23(+0.50%) |
Feb 23, 2022 | 48.28 | 48.41 | 46.01 | 46.14 | 115,682 | -1.73(-3.62%) |
Feb 22, 2022 | 47.93 | 48.61 | 47.25 | 47.88 | 109,619 | -0.07(-0.15%) |
Feb 18, 2022 | 47.95 | 0 | +0.47(+1.00%) | |||
Feb 17, 2022 | 49.98 | 49.98 | 45.46 | 47.48 | 307,026 | -3.09(-6.12%) |
Feb 16, 2022 | 50.15 | 50.69 | 49.28 | 50.57 | 130,111 | +0.02(+0.04%) |
Feb 15, 2022 | 50.24 | 50.89 | 50.11 | 50.55 | 99,433 | +0.82(+1.64%) |
Feb 14, 2022 | 49.94 | 50.93 | 49.24 | 49.74 | 224,266 | -0.45(-0.90%) |
Feb 11, 2022 | 48.98 | 51.22 | 48.79 | 50.19 | 190,258 | +1.22(+2.50%) |
Feb 10, 2022 | 52.40 | 52.44 | 48.82 | 48.97 | 386,450 | -3.72(-7.05%) |
Feb 09, 2022 | 55.35 | 55.35 | 51.71 | 52.69 | 248,439 | -2.87(-5.17%) |
Feb 08, 2022 | 55.57 | 56.25 | 55.05 | 55.56 | 93,576 | +0.19(+0.35%) |
Feb 07, 2022 | 55.42 | 55.62 | 55.15 | 55.36 | 134,367 | +0.14(+0.25%) |
Feb 04, 2022 | 53.58 | 55.73 | 52.83 | 55.22 | 114,615 | +1.57(+2.92%) |
Feb 03, 2022 | 54.36 | 53.66 | 105,874 | -0.95(-1.75%) | ||
Feb 02, 2022 | 55.68 | 55.99 | 54.21 | 54.61 | 156,780 | -1.24(-2.22%) |