Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 65.36 | 66.84 | 63.93 | 64.51 | 83,640 | -1.06(-1.61%) |
Apr 28, 2022 | 65.51 | 66.84 | 64.12 | 65.57 | 81,013 | +0.82(+1.26%) |
Apr 27, 2022 | 65.49 | 66.41 | 64.37 | 64.75 | 124,776 | -0.75(-1.15%) |
Apr 26, 2022 | 69.77 | 69.77 | 65.14 | 65.51 | 170,934 | -4.77(-6.79%) |
Apr 25, 2022 | 66.48 | 70.41 | 66.07 | 70.28 | 221,902 | +3.66(+5.49%) |
Apr 22, 2022 | 69.36 | 69.62 | 66.58 | 66.62 | 243,321 | -2.36(-3.43%) |
Apr 21, 2022 | 76.36 | 79.76 | 65.80 | 68.98 | 847,435 | -16.62(-19.41%) |
Apr 20, 2022 | 84.43 | 86.69 | 83.39 | 85.60 | 170,353 | +2.09(+2.50%) |
Apr 19, 2022 | 80.50 | 83.86 | 80.50 | 83.51 | 175,626 | +3.56(+4.45%) |
Apr 18, 2022 | 79.26 | 80.32 | 78.81 | 79.95 | 64,995 | +0.28(+0.35%) |
Apr 14, 2022 | 79.27 | 80.09 | 78.99 | 79.68 | 51,194 | +0.74(+0.94%) |
Apr 13, 2022 | 76.50 | 79.56 | 76.50 | 78.93 | 51,694 | +2.19(+2.85%) |
Apr 12, 2022 | 77.26 | 78.12 | 76.34 | 76.75 | 54,706 | +0.40(+0.53%) |
Apr 11, 2022 | 76.01 | 77.41 | 75.18 | 76.34 | 65,558 | -0.31(-0.41%) |
Apr 08, 2022 | 78.28 | 78.47 | 76.60 | 76.65 | 46,755 | -1.50(-1.92%) |
Apr 07, 2022 | 78.68 | 78.68 | 76.80 | 78.15 | 72,416 | -0.44(-0.56%) |
Apr 06, 2022 | 79.43 | 79.74 | 77.07 | 78.59 | 103,433 | -1.39(-1.74%) |
Apr 05, 2022 | 81.67 | 81.88 | 79.85 | 79.98 | 45,647 | -1.79(-2.19%) |
Apr 04, 2022 | 80.80 | 81.79 | 80.07 | 81.78 | 77,595 | +1.03(+1.28%) |
Apr 01, 2022 | 80.43 | 81.00 | 80.01 | 80.75 | 73,988 | +0.52(+0.65%) |
Mar 31, 2022 | 80.19 | 81.91 | 80.07 | 80.22 | 94,767 | -0.05(-0.06%) |
Mar 30, 2022 | 80.83 | 81.08 | 79.77 | 80.27 | 63,225 | -0.52(-0.65%) |
Mar 29, 2022 | 79.79 | 81.78 | 79.09 | 80.79 | 224,603 | +1.86(+2.35%) |
Mar 28, 2022 | 78.85 | 79.32 | 78.17 | 78.93 | 61,225 | +0.01(+0.01%) |
Mar 25, 2022 | 79.15 | 79.81 | 78.47 | 78.92 | 40,803 | -0.25(-0.31%) |
Mar 24, 2022 | 78.03 | 79.43 | 77.20 | 79.17 | 40,939 | +1.13(+1.45%) |
Mar 23, 2022 | 78.02 | 78.58 | 77.53 | 78.04 | 46,708 | -0.26(-0.33%) |
Mar 22, 2022 | 78.51 | 79.61 | 77.35 | 78.30 | 135,684 | +0.32(+0.41%) |
Mar 21, 2022 | 78.81 | 79.61 | 77.67 | 77.98 | 121,840 | -1.48(-1.86%) |
Mar 18, 2022 | 78.52 | 79.78 | 77.98 | 79.46 | 146,843 | +0.92(+1.17%) |
Mar 17, 2022 | 79.04 | 79.55 | 77.01 | 78.54 | 86,193 | -0.32(-0.41%) |
Mar 16, 2022 | 78.34 | 79.54 | 77.01 | 78.86 | 143,139 | +0.79(+1.01%) |
Mar 15, 2022 | 75.19 | 78.15 | 73.53 | 78.07 | 152,533 | +2.98(+3.97%) |
Mar 14, 2022 | 75.39 | 75.54 | 74.00 | 75.09 | 107,932 | +0.23(+0.31%) |
Mar 11, 2022 | 75.23 | 75.78 | 74.55 | 74.86 | 84,100 | +0.31(+0.42%) |
Mar 10, 2022 | 72.91 | 74.92 | 72.59 | 74.55 | 67,740 | +0.77(+1.05%) |
Mar 09, 2022 | 73.70 | 74.63 | 72.97 | 73.77 | 81,465 | +1.56(+2.17%) |
Mar 08, 2022 | 70.78 | 73.96 | 69.56 | 72.21 | 134,460 | +1.43(+2.03%) |
Mar 07, 2022 | 75.23 | 76.53 | 70.04 | 70.78 | 149,912 | -4.94(-6.52%) |
Mar 04, 2022 | 74.30 | 75.88 | 73.14 | 75.72 | 112,189 | +0.44(+0.59%) |
Mar 03, 2022 | 75.37 | 75.41 | 73.75 | 75.27 | 183,145 | +0.20(+0.27%) |
Mar 02, 2022 | 70.64 | 75.23 | 70.64 | 75.07 | 227,327 | +4.94(+7.04%) |
Mar 01, 2022 | 71.05 | 71.72 | 68.86 | 70.13 | 922,163 | -1.51(-2.11%) |
Feb 28, 2022 | 71.81 | 72.65 | 70.62 | 71.64 | 171,980 | -0.84(-1.15%) |
Feb 25, 2022 | 71.37 | 73.26 | 70.85 | 72.48 | 165,203 | +1.23(+1.73%) |
Feb 24, 2022 | 67.25 | 71.64 | 67.25 | 71.25 | 230,967 | +1.65(+2.37%) |
Feb 23, 2022 | 68.61 | 70.88 | 68.22 | 69.60 | 224,724 | +2.21(+3.28%) |
Feb 22, 2022 | 67.83 | 68.77 | 66.33 | 67.39 | 55,243 | -1.06(-1.55%) |
Feb 18, 2022 | 68.45 | 0 | -0.70(-1.01%) | |||
Feb 17, 2022 | 70.92 | 71.48 | 68.70 | 69.15 | 38,071 | -2.31(-3.23%) |
Feb 16, 2022 | 70.19 | 71.73 | 70.19 | 71.46 | 83,486 | +0.79(+1.12%) |
Feb 15, 2022 | 70.23 | 71.19 | 69.28 | 70.67 | 71,763 | +1.33(+1.92%) |
Feb 14, 2022 | 70.00 | 71.09 | 68.79 | 69.33 | 116,388 | -1.19(-1.68%) |
Feb 11, 2022 | 71.51 | 72.63 | 69.04 | 70.52 | 98,243 | -0.45(-0.64%) |
Feb 10, 2022 | 67.59 | 72.83 | 66.81 | 70.97 | 305,225 | +4.32(+6.49%) |
Feb 09, 2022 | 64.49 | 67.92 | 64.49 | 66.65 | 240,597 | +2.30(+3.57%) |
Feb 08, 2022 | 61.08 | 64.70 | 59.86 | 64.35 | 113,356 | +3.61(+5.95%) |
Feb 07, 2022 | 59.44 | 61.00 | 59.33 | 60.73 | 92,776 | +1.25(+2.10%) |
Feb 04, 2022 | 56.98 | 59.52 | 56.88 | 59.48 | 115,935 | +2.41(+4.22%) |
Feb 03, 2022 | 57.23 | 57.07 | 83,973 | -0.95(-1.63%) | ||
Feb 02, 2022 | 58.18 | 59.08 | 57.37 | 58.02 | 111,677 | -0.34(-0.58%) |