Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.77 | 55.86 | 52.12 | 52.21 | 58,770 | -4.24(-7.51%) |
Apr 28, 2022 | 56.04 | 56.89 | 54.76 | 56.45 | 43,497 | +1.76(+3.22%) |
Apr 27, 2022 | 54.95 | 55.99 | 54.64 | 54.69 | 23,651 | +0.39(+0.72%) |
Apr 26, 2022 | 56.37 | 56.55 | 54.26 | 54.30 | 61,944 | -2.79(-4.89%) |
Apr 25, 2022 | 56.18 | 57.24 | 54.69 | 57.09 | 77,019 | +0.12(+0.21%) |
Apr 22, 2022 | 59.88 | 59.88 | 56.85 | 56.98 | 53,665 | -3.27(-5.42%) |
Apr 21, 2022 | 62.87 | 62.98 | 60.08 | 60.24 | 22,631 | -1.69(-2.73%) |
Apr 20, 2022 | 61.38 | 62.63 | 61.38 | 61.94 | 30,658 | +1.13(+1.86%) |
Apr 19, 2022 | 59.04 | 61.01 | 59.04 | 60.80 | 39,355 | +1.92(+3.26%) |
Apr 18, 2022 | 58.62 | 59.30 | 58.21 | 58.89 | 21,051 | +0.27(+0.45%) |
Apr 14, 2022 | 59.63 | 60.03 | 58.55 | 58.62 | 19,158 | -0.94(-1.59%) |
Apr 13, 2022 | 58.49 | 59.56 | 58.49 | 59.56 | 29,461 | +0.46(+0.78%) |
Apr 12, 2022 | 60.35 | 60.84 | 58.68 | 59.10 | 35,698 | -0.94(-1.57%) |
Apr 11, 2022 | 60.32 | 61.23 | 59.99 | 60.05 | 18,013 | -0.89(-1.45%) |
Apr 08, 2022 | 60.07 | 61.47 | 60.07 | 60.93 | 33,224 | +0.87(+1.44%) |
Apr 07, 2022 | 60.31 | 60.64 | 58.83 | 60.07 | 47,794 | -0.56(-0.93%) |
Apr 06, 2022 | 60.51 | 60.91 | 59.99 | 60.63 | 33,212 | -0.65(-1.06%) |
Apr 05, 2022 | 61.67 | 62.68 | 61.23 | 61.28 | 22,331 | -0.89(-1.42%) |
Apr 04, 2022 | 62.33 | 62.78 | 61.87 | 62.16 | 15,561 | -0.40(-0.64%) |
Apr 01, 2022 | 62.61 | 62.91 | 61.85 | 62.57 | 28,588 | +0.44(+0.71%) |
Mar 31, 2022 | 64.57 | 64.74 | 62.08 | 62.12 | 21,942 | -2.23(-3.47%) |
Mar 30, 2022 | 65.23 | 65.23 | 63.87 | 64.36 | 21,831 | -1.23(-1.88%) |
Mar 29, 2022 | 65.34 | 66.02 | 64.66 | 65.59 | 102,173 | +1.75(+2.74%) |
Mar 28, 2022 | 63.52 | 63.89 | 62.65 | 63.84 | 28,028 | +0.13(+0.20%) |
Mar 25, 2022 | 62.49 | 63.78 | 62.49 | 63.71 | 21,631 | +1.37(+2.19%) |
Mar 24, 2022 | 61.91 | 62.43 | 61.77 | 62.34 | 20,638 | +0.98(+1.60%) |
Mar 23, 2022 | 62.78 | 62.79 | 61.36 | 61.36 | 32,853 | -2.20(-3.46%) |
Mar 22, 2022 | 62.72 | 64.12 | 62.72 | 63.55 | 34,784 | +1.54(+2.49%) |
Mar 21, 2022 | 62.70 | 62.94 | 61.36 | 62.01 | 37,171 | -0.39(-0.63%) |
Mar 18, 2022 | 61.44 | 62.50 | 61.00 | 62.40 | 79,925 | +0.73(+1.18%) |
Mar 17, 2022 | 59.50 | 61.70 | 59.50 | 61.67 | 40,763 | +1.37(+2.27%) |
Mar 16, 2022 | 58.45 | 60.49 | 58.02 | 60.31 | 131,018 | +2.97(+5.18%) |
Mar 15, 2022 | 56.49 | 57.54 | 56.26 | 57.34 | 60,112 | +1.40(+2.50%) |
Mar 14, 2022 | 56.47 | 57.69 | 55.52 | 55.94 | 96,233 | +0.69(+1.25%) |
Mar 11, 2022 | 57.21 | 57.29 | 55.17 | 55.25 | 54,823 | -0.78(-1.39%) |
Mar 10, 2022 | 54.99 | 56.13 | 54.80 | 56.03 | 27,374 | -0.61(-1.08%) |
Mar 09, 2022 | 55.70 | 57.46 | 55.70 | 56.64 | 66,544 | +3.53(+6.65%) |
Mar 08, 2022 | 54.05 | 55.77 | 52.53 | 53.11 | 49,707 | -0.47(-0.88%) |
Mar 07, 2022 | 56.84 | 56.84 | 53.46 | 53.58 | 95,342 | -4.05(-7.03%) |
Mar 04, 2022 | 58.15 | 59.28 | 56.45 | 57.63 | 90,930 | -2.00(-3.35%) |
Mar 03, 2022 | 60.48 | 60.52 | 59.01 | 59.63 | 26,872 | -0.28(-0.46%) |
Mar 02, 2022 | 57.98 | 60.38 | 57.98 | 59.90 | 71,070 | +2.52(+4.39%) |
Mar 01, 2022 | 60.18 | 60.52 | 56.73 | 57.38 | 107,167 | -3.68(-6.02%) |
Feb 28, 2022 | 60.35 | 61.87 | 59.98 | 61.06 | 46,008 | -1.75(-2.79%) |
Feb 25, 2022 | 60.19 | 63.01 | 60.85 | 62.81 | 77,345 | +3.38(+5.69%) |
Feb 24, 2022 | 55.73 | 59.73 | 55.35 | 59.43 | 87,687 | -0.32(-0.54%) |
Feb 23, 2022 | 62.88 | 62.94 | 59.56 | 59.75 | 51,728 | -2.15(-3.48%) |
Feb 22, 2022 | 61.91 | 63.02 | 61.06 | 61.91 | 63,537 | -0.76(-1.21%) |
Feb 18, 2022 | 62.67 | 0 | -0.34(-0.55%) | |||
Feb 17, 2022 | 64.89 | 65.10 | 62.72 | 63.01 | 58,220 | -2.92(-4.43%) |
Feb 16, 2022 | 65.16 | 66.35 | 64.89 | 65.93 | 21,355 | +0.33(+0.51%) |
Feb 15, 2022 | 65.09 | 66.01 | 65.01 | 65.60 | 31,878 | +1.65(+2.58%) |
Feb 14, 2022 | 64.98 | 65.55 | 63.04 | 63.94 | 61,217 | -1.19(-1.83%) |
Feb 11, 2022 | 66.96 | 67.87 | 64.37 | 65.13 | 61,259 | -1.88(-2.80%) |
Feb 10, 2022 | 67.75 | 69.42 | 66.37 | 67.01 | 46,466 | -1.67(-2.43%) |
Feb 09, 2022 | 68.19 | 69.22 | 68.19 | 68.68 | 197,229 | +1.38(+2.05%) |
Feb 08, 2022 | 66.70 | 67.56 | 66.63 | 67.31 | 37,284 | +1.13(+1.71%) |
Feb 07, 2022 | 66.28 | 67.07 | 65.79 | 66.18 | 28,793 | -0.05(-0.07%) |
Feb 04, 2022 | 65.13 | 67.12 | 64.66 | 66.23 | 61,368 | +0.94(+1.45%) |
Feb 03, 2022 | 66.33 | 65.10 | 65.28 | 27,175 | -1.56(-2.34%) | |
Feb 02, 2022 | 65.82 | 66.99 | 65.61 | 66.85 | 50,806 | +1.04(+1.58%) |