Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.80 | 64.84 | 62.73 | 63.17 | 405,257 | -0.69(-1.08%) |
Apr 28, 2022 | 64.15 | 64.23 | 62.04 | 63.86 | 317,330 | +0.53(+0.83%) |
Apr 27, 2022 | 63.14 | 63.97 | 62.67 | 63.33 | 500,076 | +0.21(+0.33%) |
Apr 26, 2022 | 63.71 | 64.34 | 62.70 | 63.12 | 519,718 | -0.89(-1.39%) |
Apr 25, 2022 | 63.83 | 64.47 | 62.25 | 64.01 | 692,162 | -0.88(-1.36%) |
Apr 22, 2022 | 67.16 | 67.16 | 64.88 | 64.90 | 336,511 | -2.49(-3.70%) |
Apr 21, 2022 | 68.79 | 69.77 | 66.93 | 67.39 | 391,145 | -0.48(-0.71%) |
Apr 20, 2022 | 66.95 | 68.33 | 66.95 | 67.87 | 293,404 | +1.43(+2.15%) |
Apr 19, 2022 | 64.59 | 66.58 | 64.59 | 66.44 | 264,681 | +1.77(+2.73%) |
Apr 18, 2022 | 64.45 | 65.17 | 64.10 | 64.68 | 398,284 | +0.30(+0.46%) |
Apr 14, 2022 | 64.78 | 65.21 | 63.96 | 64.38 | 349,526 | -0.19(-0.30%) |
Apr 13, 2022 | 62.82 | 64.58 | 62.82 | 64.57 | 284,578 | +1.43(+2.26%) |
Apr 12, 2022 | 63.62 | 64.56 | 62.57 | 63.14 | 321,410 | +0.12(+0.18%) |
Apr 11, 2022 | 62.59 | 63.64 | 61.83 | 63.03 | 390,969 | +0.34(+0.54%) |
Apr 08, 2022 | 62.54 | 63.34 | 62.15 | 62.69 | 425,104 | +0.48(+0.77%) |
Apr 07, 2022 | 62.44 | 62.67 | 61.22 | 62.21 | 784,866 | +0.06(+0.09%) |
Apr 06, 2022 | 62.94 | 62.99 | 61.88 | 62.15 | 427,690 | -1.24(-1.95%) |
Apr 05, 2022 | 65.33 | 66.23 | 63.30 | 63.39 | 581,634 | -1.91(-2.92%) |
Apr 04, 2022 | 65.27 | 65.60 | 63.94 | 65.30 | 433,836 | +0.03(+0.04%) |
Apr 01, 2022 | 66.16 | 66.95 | 64.41 | 65.27 | 553,460 | -0.36(-0.54%) |
Mar 31, 2022 | 67.21 | 67.47 | 65.62 | 65.63 | 537,352 | -1.59(-2.37%) |
Mar 30, 2022 | 68.58 | 68.63 | 67.12 | 67.22 | 266,867 | -1.00(-1.46%) |
Mar 29, 2022 | 68.05 | 69.13 | 67.88 | 68.22 | 449,272 | +0.20(+0.30%) |
Mar 28, 2022 | 67.15 | 68.07 | 65.76 | 68.01 | 319,892 | +0.63(+0.94%) |
Mar 25, 2022 | 66.74 | 67.68 | 66.35 | 67.38 | 281,580 | +0.89(+1.34%) |
Mar 24, 2022 | 66.52 | 66.95 | 65.99 | 66.49 | 242,005 | +0.23(+0.35%) |
Mar 23, 2022 | 66.44 | 67.44 | 65.94 | 66.26 | 308,750 | -0.41(-0.62%) |
Mar 22, 2022 | 68.16 | 68.22 | 65.41 | 66.67 | 760,125 | -1.30(-1.91%) |
Mar 21, 2022 | 68.35 | 69.67 | 67.82 | 67.97 | 470,373 | +0.08(+0.11%) |
Mar 18, 2022 | 67.94 | 68.37 | 66.24 | 67.89 | 723,575 | -0.06(-0.08%) |
Mar 17, 2022 | 67.21 | 68.27 | 67.08 | 67.95 | 342,997 | +0.03(+0.04%) |
Mar 16, 2022 | 67.90 | 68.77 | 65.89 | 67.92 | 614,516 | +0.86(+1.29%) |
Mar 15, 2022 | 67.58 | 68.28 | 66.31 | 67.06 | 337,264 | -0.76(-1.12%) |
Mar 14, 2022 | 67.76 | 68.94 | 67.47 | 67.81 | 347,297 | +0.53(+0.78%) |
Mar 11, 2022 | 69.49 | 70.76 | 67.27 | 67.29 | 569,513 | -1.55(-2.26%) |
Mar 10, 2022 | 67.11 | 69.14 | 67.10 | 68.84 | 513,482 | +0.71(+1.04%) |
Mar 09, 2022 | 67.48 | 68.79 | 67.06 | 68.13 | 460,145 | +2.17(+3.29%) |
Mar 08, 2022 | 66.01 | 67.14 | 64.72 | 65.96 | 531,567 | +0.74(+1.13%) |
Mar 07, 2022 | 69.27 | 69.42 | 64.81 | 65.22 | 502,440 | -3.74(-5.42%) |
Mar 04, 2022 | 68.27 | 69.14 | 67.82 | 68.96 | 402,048 | -0.75(-1.07%) |
Mar 03, 2022 | 70.60 | 70.60 | 68.78 | 69.71 | 651,151 | -0.54(-0.76%) |
Mar 02, 2022 | 69.74 | 70.58 | 69.37 | 70.25 | 460,271 | +1.18(+1.71%) |
Mar 01, 2022 | 70.16 | 70.23 | 67.35 | 69.07 | 566,674 | -1.11(-1.59%) |
Feb 28, 2022 | 69.77 | 71.01 | 69.44 | 70.18 | 674,845 | -0.87(-1.23%) |
Feb 25, 2022 | 69.75 | 71.45 | 69.49 | 71.06 | 451,241 | +1.89(+2.73%) |
Feb 24, 2022 | 66.89 | 69.54 | 66.59 | 69.17 | 579,252 | +0.48(+0.70%) |
Feb 23, 2022 | 69.90 | 70.20 | 68.31 | 68.69 | 576,054 | -0.62(-0.90%) |
Feb 22, 2022 | 70.25 | 70.45 | 68.66 | 69.31 | 490,330 | -1.41(-2.00%) |
Feb 18, 2022 | 70.72 | 0 | +0.37(+0.53%) | |||
Feb 17, 2022 | 70.07 | 70.72 | 69.13 | 70.35 | 507,556 | -0.76(-1.07%) |
Feb 16, 2022 | 69.19 | 71.45 | 69.10 | 71.11 | 724,509 | +1.68(+2.42%) |
Feb 15, 2022 | 67.10 | 69.86 | 67.10 | 69.43 | 625,915 | +2.89(+4.35%) |
Feb 14, 2022 | 66.29 | 66.66 | 65.47 | 66.54 | 554,534 | +0.30(+0.45%) |
Feb 11, 2022 | 66.51 | 67.56 | 65.83 | 66.24 | 660,617 | -0.66(-0.98%) |
Feb 10, 2022 | 65.25 | 67.84 | 65.25 | 66.90 | 1,598,160 | +0.80(+1.21%) |
Feb 09, 2022 | 65.26 | 66.63 | 65.08 | 66.10 | 820,563 | +0.99(+1.52%) |
Feb 08, 2022 | 61.46 | 65.30 | 61.39 | 65.11 | 1,037,764 | +4.21(+6.91%) |
Feb 07, 2022 | 59.66 | 61.43 | 59.19 | 60.90 | 659,020 | +1.30(+2.18%) |
Feb 04, 2022 | 59.05 | 60.33 | 58.93 | 59.60 | 461,193 | +0.31(+0.52%) |
Feb 03, 2022 | 60.13 | 59.17 | 59.30 | 516,532 | -1.31(-2.16%) | |
Feb 02, 2022 | 59.37 | 60.79 | 58.78 | 60.60 | 1,040,285 | +1.25(+2.11%) |