Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 59.73 | 60.05 | 59.03 | 59.03 | 101,613 | -0.59(-0.99%) |
Apr 28, 2022 | 59.30 | 59.75 | 58.92 | 59.63 | 56,600 | +0.69(+1.18%) |
Apr 27, 2022 | 58.83 | 59.21 | 58.59 | 58.93 | 69,638 | +0.10(+0.17%) |
Apr 26, 2022 | 59.71 | 59.71 | 58.77 | 58.83 | 52,603 | -1.24(-2.06%) |
Apr 25, 2022 | 59.84 | 60.13 | 59.40 | 60.07 | 37,222 | -0.40(-0.66%) |
Apr 22, 2022 | 61.20 | 61.20 | 60.42 | 60.48 | 49,881 | -0.75(-1.22%) |
Apr 21, 2022 | 62.33 | 62.34 | 61.20 | 61.22 | 37,122 | -0.58(-0.94%) |
Apr 20, 2022 | 61.80 | 61.94 | 61.62 | 61.81 | 79,874 | +0.39(+0.64%) |
Apr 19, 2022 | 60.94 | 61.41 | 60.92 | 61.41 | 36,735 | +0.17(+0.28%) |
Apr 18, 2022 | 61.22 | 61.46 | 61.01 | 61.24 | 70,614 | -0.26(-0.43%) |
Apr 14, 2022 | 61.79 | 61.79 | 61.44 | 61.51 | 42,702 | -0.08(-0.13%) |
Apr 13, 2022 | 61.03 | 61.59 | 61.00 | 61.59 | 48,580 | +0.53(+0.87%) |
Apr 12, 2022 | 61.47 | 61.52 | 60.90 | 61.06 | 37,530 | -0.19(-0.31%) |
Apr 11, 2022 | 61.62 | 61.64 | 61.23 | 61.25 | 34,250 | -0.66(-1.06%) |
Apr 08, 2022 | 61.74 | 62.07 | 61.65 | 61.91 | 74,262 | -0.06(-0.10%) |
Apr 07, 2022 | 61.91 | 62.14 | 61.60 | 61.97 | 37,908 | -0.03(-0.04%) |
Apr 06, 2022 | 62.04 | 62.25 | 61.72 | 62.00 | 31,362 | -0.78(-1.25%) |
Apr 05, 2022 | 63.28 | 63.40 | 62.62 | 62.78 | 70,430 | -0.57(-0.91%) |
Apr 04, 2022 | 63.20 | 63.48 | 63.15 | 63.36 | 38,606 | +0.22(+0.35%) |
Apr 01, 2022 | 62.93 | 63.16 | 62.76 | 63.14 | 71,170 | +0.54(+0.86%) |
Mar 31, 2022 | 63.09 | 63.22 | 62.57 | 62.60 | 161,089 | -0.80(-1.27%) |
Mar 30, 2022 | 63.54 | 63.72 | 63.21 | 63.40 | 77,906 | -0.32(-0.50%) |
Mar 29, 2022 | 63.79 | 63.81 | 63.29 | 63.72 | 37,966 | +1.11(+1.78%) |
Mar 28, 2022 | 62.45 | 62.61 | 62.27 | 62.61 | 83,193 | -0.38(-0.61%) |
Mar 25, 2022 | 62.74 | 62.99 | 62.56 | 62.99 | 55,856 | +0.41(+0.66%) |
Mar 24, 2022 | 62.43 | 62.67 | 62.32 | 62.58 | 47,623 | +0.08(+0.13%) |
Mar 23, 2022 | 62.48 | 62.73 | 62.41 | 62.50 | 58,589 | -0.73(-1.15%) |
Mar 22, 2022 | 63.15 | 63.32 | 63.03 | 63.23 | 65,859 | +0.42(+0.67%) |
Mar 21, 2022 | 62.97 | 63.07 | 62.53 | 62.81 | 164,155 | -0.25(-0.39%) |
Mar 18, 2022 | 62.15 | 63.11 | 62.09 | 63.06 | 38,031 | +0.50(+0.80%) |
Mar 17, 2022 | 62.09 | 62.81 | 62.00 | 62.55 | 147,857 | +0.23(+0.36%) |
Mar 16, 2022 | 61.46 | 62.33 | 61.07 | 62.33 | 132,944 | +1.68(+2.77%) |
Mar 15, 2022 | 60.45 | 60.68 | 60.13 | 60.65 | 54,990 | +0.43(+0.72%) |
Mar 14, 2022 | 60.51 | 60.78 | 60.02 | 60.21 | 61,621 | +0.53(+0.89%) |
Mar 11, 2022 | 60.83 | 60.83 | 59.62 | 59.68 | 60,240 | -0.36(-0.61%) |
Mar 10, 2022 | 59.76 | 60.31 | 59.76 | 60.05 | 75,933 | -0.23(-0.38%) |
Mar 09, 2022 | 59.86 | 60.66 | 59.76 | 60.27 | 73,377 | +1.95(+3.33%) |
Mar 08, 2022 | 58.55 | 59.46 | 57.96 | 58.33 | 250,240 | +0.09(+0.16%) |
Mar 07, 2022 | 59.54 | 59.54 | 57.97 | 58.24 | 98,558 | -1.97(-3.28%) |
Mar 04, 2022 | 60.13 | 60.27 | 59.73 | 60.21 | 93,301 | -1.16(-1.90%) |
Mar 03, 2022 | 62.12 | 62.19 | 61.15 | 61.37 | 56,966 | -0.88(-1.42%) |
Mar 02, 2022 | 61.97 | 62.42 | 61.78 | 62.25 | 58,674 | +0.39(+0.63%) |
Mar 01, 2022 | 62.69 | 62.77 | 61.44 | 61.86 | 76,523 | -1.21(-1.92%) |
Feb 28, 2022 | 62.98 | 63.58 | 62.79 | 63.07 | 51,766 | -0.48(-0.76%) |
Feb 25, 2022 | 62.79 | 63.64 | 62.93 | 63.55 | 56,709 | +1.27(+2.04%) |
Feb 24, 2022 | 61.11 | 62.34 | 60.91 | 62.28 | 135,219 | -1.05(-1.66%) |
Feb 23, 2022 | 64.30 | 64.30 | 63.26 | 63.34 | 44,232 | -0.46(-0.73%) |
Feb 22, 2022 | 63.97 | 64.19 | 63.47 | 63.80 | 104,129 | -0.80(-1.24%) |
Feb 18, 2022 | 64.60 | 0 | -0.26(-0.41%) | |||
Feb 17, 2022 | 65.25 | 65.30 | 64.76 | 64.86 | 68,340 | -0.96(-1.46%) |
Feb 16, 2022 | 65.34 | 65.92 | 65.30 | 65.83 | 59,379 | +0.34(+0.51%) |
Feb 15, 2022 | 65.12 | 65.49 | 64.98 | 65.49 | 72,301 | +1.26(+1.97%) |
Feb 14, 2022 | 64.44 | 64.52 | 63.91 | 64.23 | 25,638 | -0.46(-0.72%) |
Feb 11, 2022 | 65.33 | 65.68 | 64.54 | 64.69 | 54,749 | -0.74(-1.13%) |
Feb 10, 2022 | 65.27 | 66.26 | 65.27 | 65.43 | 55,409 | -0.64(-0.96%) |
Feb 09, 2022 | 65.93 | 66.07 | 65.84 | 66.06 | 40,029 | +1.05(+1.62%) |
Feb 08, 2022 | 64.73 | 65.08 | 64.63 | 65.01 | 36,134 | +0.14(+0.22%) |
Feb 07, 2022 | 64.85 | 65.12 | 64.71 | 64.87 | 58,262 | +0.11(+0.17%) |
Feb 04, 2022 | 64.50 | 65.04 | 64.33 | 64.76 | 27,596 | +0.15(+0.24%) |
Feb 03, 2022 | 65.00 | 64.58 | 64.61 | 56,941 | -0.74(-1.13%) | |
Feb 02, 2022 | 65.48 | 65.48 | 65.09 | 65.35 | 44,114 | +0.61(+0.94%) |