Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.02 | 59.85 | 58.16 | 58.31 | 547,893 | -1.02(-1.73%) |
Apr 28, 2022 | 59.92 | 60.34 | 58.46 | 59.33 | 548,644 | -0.17(-0.28%) |
Apr 27, 2022 | 59.11 | 60.08 | 58.82 | 59.50 | 862,352 | +0.87(+1.48%) |
Apr 26, 2022 | 58.97 | 60.27 | 58.62 | 58.63 | 643,230 | -0.68(-1.15%) |
Apr 25, 2022 | 60.93 | 60.93 | 58.65 | 59.31 | 1,289,849 | -1.77(-2.89%) |
Apr 22, 2022 | 63.53 | 63.53 | 60.69 | 61.08 | 1,016,047 | -2.37(-3.74%) |
Apr 21, 2022 | 66.48 | 66.51 | 63.41 | 63.45 | 1,021,906 | -2.14(-3.27%) |
Apr 20, 2022 | 65.67 | 66.44 | 65.11 | 65.60 | 761,066 | +0.49(+0.75%) |
Apr 19, 2022 | 65.60 | 66.14 | 64.95 | 65.11 | 1,259,745 | -0.50(-0.76%) |
Apr 18, 2022 | 67.10 | 67.25 | 65.33 | 65.60 | 470,188 | -1.41(-2.10%) |
Apr 14, 2022 | 67.92 | 68.08 | 66.92 | 67.01 | 349,348 | -0.94(-1.39%) |
Apr 13, 2022 | 68.82 | 69.00 | 67.92 | 67.96 | 365,472 | -0.69(-1.01%) |
Apr 12, 2022 | 69.86 | 70.00 | 68.50 | 68.65 | 471,817 | -0.97(-1.39%) |
Apr 11, 2022 | 71.03 | 71.03 | 69.38 | 69.62 | 531,949 | -1.64(-2.30%) |
Apr 08, 2022 | 72.77 | 73.25 | 71.11 | 71.25 | 364,792 | -1.25(-1.73%) |
Apr 07, 2022 | 71.04 | 73.22 | 71.04 | 72.51 | 509,317 | +1.38(+1.94%) |
Apr 06, 2022 | 70.38 | 71.72 | 69.76 | 71.12 | 522,295 | +0.10(+0.14%) |
Apr 05, 2022 | 71.95 | 72.87 | 70.90 | 71.03 | 452,431 | -2.06(-2.82%) |
Apr 04, 2022 | 73.37 | 74.14 | 71.62 | 73.09 | 436,202 | -0.32(-0.44%) |
Apr 01, 2022 | 72.95 | 73.48 | 72.11 | 73.42 | 389,920 | +0.50(+0.68%) |
Mar 31, 2022 | 73.75 | 73.98 | 72.71 | 72.92 | 406,461 | -0.69(-0.94%) |
Mar 30, 2022 | 71.88 | 73.67 | 71.63 | 73.61 | 703,347 | +1.65(+2.30%) |
Mar 29, 2022 | 72.51 | 72.85 | 71.63 | 71.95 | 528,414 | -0.07(-0.10%) |
Mar 28, 2022 | 71.15 | 72.42 | 70.99 | 72.02 | 541,088 | +0.87(+1.23%) |
Mar 25, 2022 | 70.97 | 71.33 | 70.49 | 71.15 | 276,115 | +0.30(+0.42%) |
Mar 24, 2022 | 70.04 | 70.97 | 69.69 | 70.85 | 385,813 | +1.01(+1.44%) |
Mar 23, 2022 | 71.57 | 71.77 | 69.70 | 69.85 | 780,938 | -2.33(-3.22%) |
Mar 22, 2022 | 71.76 | 72.67 | 71.64 | 72.17 | 399,283 | +0.59(+0.83%) |
Mar 21, 2022 | 70.90 | 71.84 | 70.03 | 71.58 | 705,198 | +0.65(+0.91%) |
Mar 18, 2022 | 70.51 | 71.33 | 70.01 | 70.93 | 711,476 | +0.04(+0.05%) |
Mar 17, 2022 | 69.86 | 71.51 | 69.64 | 70.90 | 435,636 | +0.91(+1.30%) |
Mar 16, 2022 | 69.69 | 70.98 | 68.84 | 69.99 | 532,507 | +0.09(+0.13%) |
Mar 15, 2022 | 69.08 | 70.10 | 68.59 | 69.90 | 357,868 | +1.12(+1.63%) |
Mar 14, 2022 | 69.51 | 70.13 | 68.39 | 68.78 | 346,257 | -0.69(-0.99%) |
Mar 11, 2022 | 69.80 | 70.17 | 69.28 | 69.47 | 378,080 | -0.37(-0.53%) |
Mar 10, 2022 | 70.17 | 69.84 | 404,917 | -0.33(-0.47%) | ||
Mar 09, 2022 | 69.98 | 70.76 | 69.16 | 70.17 | 422,997 | +0.63(+0.91%) |
Mar 08, 2022 | 70.15 | 70.68 | 69.39 | 69.54 | 518,363 | -0.44(-0.62%) |
Mar 07, 2022 | 70.23 | 70.54 | 69.16 | 69.98 | 422,069 | -0.12(-0.17%) |
Mar 04, 2022 | 69.91 | 70.41 | 68.92 | 70.10 | 443,025 | +0.14(+0.20%) |
Mar 03, 2022 | 69.07 | 70.28 | 68.18 | 69.96 | 498,760 | +1.17(+1.70%) |
Mar 02, 2022 | 68.43 | 69.29 | 68.03 | 68.79 | 463,006 | +0.45(+0.67%) |
Mar 01, 2022 | 68.23 | 69.02 | 67.20 | 68.33 | 325,669 | +0.10(+0.14%) |
Feb 28, 2022 | 66.04 | 68.32 | 65.74 | 68.24 | 657,055 | +2.17(+3.28%) |
Feb 25, 2022 | 64.86 | 66.55 | 65.18 | 66.07 | 579,388 | +1.36(+2.10%) |
Feb 24, 2022 | 61.23 | 64.83 | 61.06 | 64.71 | 685,959 | +2.71(+4.37%) |
Feb 23, 2022 | 62.34 | 62.98 | 61.97 | 62.00 | 427,149 | -0.22(-0.35%) |
Feb 22, 2022 | 62.92 | 63.14 | 62.14 | 62.22 | 369,168 | -1.12(-1.77%) |
Feb 18, 2022 | 63.34 | 0 | -0.31(-0.48%) | |||
Feb 17, 2022 | 63.44 | 64.26 | 63.17 | 63.64 | 357,776 | +0.09(+0.14%) |
Feb 16, 2022 | 62.53 | 63.90 | 62.53 | 63.56 | 217,655 | +0.49(+0.78%) |
Feb 15, 2022 | 63.55 | 64.12 | 62.65 | 63.07 | 431,222 | +0.24(+0.38%) |
Feb 14, 2022 | 62.11 | 62.99 | 61.94 | 62.83 | 290,778 | +0.72(+1.15%) |
Feb 11, 2022 | 63.60 | 64.28 | 62.02 | 62.11 | 489,809 | -1.27(-2.00%) |
Feb 10, 2022 | 65.08 | 65.64 | 62.90 | 63.38 | 712,579 | -2.55(-3.87%) |
Feb 09, 2022 | 64.38 | 66.20 | 64.26 | 65.94 | 623,011 | +1.64(+2.54%) |
Feb 08, 2022 | 64.29 | 64.63 | 63.43 | 64.30 | 352,793 | -0.22(-0.34%) |
Feb 07, 2022 | 64.63 | 65.18 | 63.88 | 64.52 | 371,052 | -0.04(-0.05%) |
Feb 04, 2022 | 63.68 | 64.82 | 63.20 | 64.55 | 544,202 | +0.77(+1.21%) |
Feb 03, 2022 | 65.40 | 63.78 | 947,967 | -2.05(-3.11%) | ||
Feb 02, 2022 | 65.80 | 66.05 | 65.31 | 65.83 | 715,147 | +0.36(+0.54%) |