Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 55.34 | 57.45 | 54.23 | 54.45 | 268,797 | -2.26(-3.99%) |
Apr 28, 2022 | 55.08 | 57.31 | 53.79 | 56.71 | 324,305 | +3.13(+5.84%) |
Apr 27, 2022 | 53.19 | 55.49 | 53.06 | 53.58 | 308,632 | -0.35(-0.65%) |
Apr 26, 2022 | 55.86 | 56.00 | 53.80 | 53.93 | 351,180 | -2.56(-4.53%) |
Apr 25, 2022 | 54.10 | 56.80 | 54.00 | 56.49 | 422,952 | +1.66(+3.03%) |
Apr 22, 2022 | 56.27 | 57.35 | 54.76 | 54.83 | 293,913 | -1.62(-2.87%) |
Apr 21, 2022 | 60.40 | 60.55 | 55.87 | 56.45 | 453,836 | -1.48(-2.55%) |
Apr 20, 2022 | 59.50 | 60.50 | 57.71 | 57.93 | 380,308 | -0.25(-0.43%) |
Apr 19, 2022 | 56.42 | 58.60 | 55.76 | 58.18 | 425,190 | +1.68(+2.97%) |
Apr 18, 2022 | 56.06 | 57.41 | 55.33 | 56.50 | 456,466 | +0.07(+0.12%) |
Apr 14, 2022 | 58.50 | 59.15 | 56.36 | 56.43 | 343,420 | -1.94(-3.32%) |
Apr 13, 2022 | 57.48 | 59.50 | 57.25 | 58.37 | 432,942 | +1.32(+2.31%) |
Apr 12, 2022 | 58.56 | 60.30 | 56.67 | 57.05 | 779,604 | +0.29(+0.51%) |
Apr 11, 2022 | 57.94 | 58.70 | 56.64 | 56.76 | 538,711 | -2.34(-3.96%) |
Apr 08, 2022 | 61.38 | 61.50 | 58.91 | 59.10 | 761,468 | -2.66(-4.31%) |
Apr 07, 2022 | 61.99 | 63.92 | 60.50 | 61.76 | 754,235 | -0.04(-0.06%) |
Apr 06, 2022 | 63.79 | 64.84 | 61.31 | 61.80 | 626,055 | -3.79(-5.78%) |
Apr 05, 2022 | 72.20 | 72.54 | 64.89 | 65.59 | 758,767 | -6.71(-9.28%) |
Apr 04, 2022 | 72.17 | 73.70 | 71.41 | 72.30 | 351,949 | +0.75(+1.05%) |
Apr 01, 2022 | 76.00 | 77.20 | 70.48 | 71.55 | 990,980 | -3.98(-5.27%) |
Mar 31, 2022 | 77.89 | 78.98 | 75.38 | 75.53 | 436,526 | -1.92(-2.48%) |
Mar 30, 2022 | 81.09 | 81.10 | 77.35 | 77.45 | 494,955 | -3.70(-4.56%) |
Mar 29, 2022 | 80.91 | 81.71 | 78.89 | 81.15 | 523,504 | +2.58(+3.28%) |
Mar 28, 2022 | 78.76 | 79.85 | 75.85 | 78.57 | 588,629 | +0.06(+0.08%) |
Mar 25, 2022 | 82.53 | 82.54 | 76.62 | 78.51 | 674,863 | -4.02(-4.87%) |
Mar 24, 2022 | 79.72 | 83.73 | 79.12 | 82.53 | 533,852 | +3.97(+5.05%) |
Mar 23, 2022 | 80.53 | 82.89 | 78.38 | 78.56 | 540,270 | -2.74(-3.37%) |
Mar 22, 2022 | 79.18 | 82.71 | 78.90 | 81.30 | 480,842 | +2.77(+3.53%) |
Mar 21, 2022 | 80.53 | 80.84 | 76.70 | 78.53 | 700,202 | -2.00(-2.48%) |
Mar 18, 2022 | 74.74 | 81.31 | 74.54 | 80.53 | 1,319,939 | +5.17(+6.86%) |
Mar 17, 2022 | 70.88 | 75.73 | 70.03 | 75.36 | 652,879 | +3.55(+4.94%) |
Mar 16, 2022 | 65.68 | 71.98 | 65.68 | 71.81 | 724,163 | +7.38(+11.45%) |
Mar 15, 2022 | 59.64 | 64.57 | 59.55 | 64.43 | 529,177 | +5.26(+8.89%) |
Mar 14, 2022 | 63.38 | 63.46 | 59.01 | 59.17 | 527,907 | -4.21(-6.64%) |
Mar 11, 2022 | 66.00 | 67.41 | 63.36 | 63.38 | 275,425 | -1.49(-2.30%) |
Mar 10, 2022 | 64.00 | 65.14 | 63.01 | 64.87 | 255,491 | -0.86(-1.31%) |
Mar 09, 2022 | 64.55 | 66.71 | 64.46 | 65.73 | 552,438 | +3.62(+5.83%) |
Mar 08, 2022 | 59.17 | 64.68 | 58.84 | 62.11 | 611,086 | +3.27(+5.56%) |
Mar 07, 2022 | 61.66 | 63.04 | 58.58 | 58.84 | 546,684 | -2.79(-4.53%) |
Mar 04, 2022 | 67.75 | 68.59 | 60.31 | 61.63 | 859,248 | -7.51(-10.86%) |
Mar 03, 2022 | 72.33 | 72.83 | 68.44 | 69.14 | 448,953 | -2.45(-3.42%) |
Mar 02, 2022 | 67.75 | 71.75 | 67.42 | 71.59 | 541,150 | +4.88(+7.32%) |
Mar 01, 2022 | 70.52 | 71.15 | 65.88 | 66.71 | 514,374 | -2.51(-3.63%) |
Feb 28, 2022 | 69.17 | 71.69 | 67.70 | 69.22 | 500,629 | -0.22(-0.32%) |
Feb 25, 2022 | 67.77 | 69.47 | 67.40 | 69.44 | 324,540 | +1.69(+2.49%) |
Feb 24, 2022 | 60.00 | 67.87 | 59.02 | 67.75 | 503,409 | +3.91(+6.12%) |
Feb 23, 2022 | 67.14 | 68.26 | 63.60 | 63.84 | 363,366 | -1.57(-2.40%) |
Feb 22, 2022 | 66.13 | 68.27 | 64.39 | 65.41 | 346,596 | -2.14(-3.17%) |
Feb 18, 2022 | 67.55 | 0 | -1.24(-1.80%) | |||
Feb 17, 2022 | 70.16 | 70.98 | 68.33 | 68.79 | 279,557 | -2.69(-3.76%) |
Feb 16, 2022 | 70.45 | 72.05 | 68.56 | 71.48 | 398,907 | +1.08(+1.53%) |
Feb 15, 2022 | 67.60 | 70.82 | 67.60 | 70.40 | 412,946 | +4.41(+6.68%) |
Feb 14, 2022 | 64.98 | 67.75 | 64.89 | 65.99 | 447,743 | +1.24(+1.92%) |
Feb 11, 2022 | 71.30 | 71.96 | 64.05 | 64.75 | 709,474 | -6.50(-9.12%) |
Feb 10, 2022 | 70.00 | 75.00 | 68.88 | 71.25 | 952,451 | -0.43(-0.60%) |
Feb 09, 2022 | 68.59 | 71.77 | 68.25 | 71.68 | 709,729 | +4.40(+6.54%) |
Feb 08, 2022 | 65.50 | 68.59 | 63.52 | 67.28 | 1,089,421 | +4.04(+6.39%) |
Feb 07, 2022 | 63.28 | 64.90 | 62.89 | 63.24 | 466,698 | +0.35(+0.56%) |
Feb 04, 2022 | 61.35 | 63.75 | 60.33 | 62.89 | 291,556 | +1.75(+2.86%) |
Feb 03, 2022 | 61.89 | 60.74 | 61.14 | 319,023 | -2.44(-3.84%) | |
Feb 02, 2022 | 64.14 | 65.19 | 62.22 | 63.58 | 301,250 | +0.31(+0.49%) |