Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.19 | 63.67 | 60.82 | 61.54 | 53,603 | -2.12(-3.32%) |
Apr 28, 2022 | 63.04 | 63.90 | 61.08 | 63.66 | 73,632 | +1.26(+2.02%) |
Apr 27, 2022 | 62.57 | 63.66 | 62.14 | 62.39 | 79,710 | -0.26(-0.41%) |
Apr 26, 2022 | 65.09 | 65.89 | 62.40 | 62.65 | 59,243 | -3.01(-4.58%) |
Apr 25, 2022 | 62.49 | 65.78 | 62.49 | 65.66 | 78,182 | +3.00(+4.79%) |
Apr 22, 2022 | 63.56 | 64.68 | 62.34 | 62.66 | 46,008 | -1.03(-1.62%) |
Apr 21, 2022 | 67.46 | 68.39 | 63.16 | 63.70 | 90,659 | -3.26(-4.87%) |
Apr 20, 2022 | 67.14 | 68.62 | 66.75 | 66.95 | 72,225 | +0.35(+0.52%) |
Apr 19, 2022 | 64.03 | 66.94 | 64.03 | 66.61 | 61,663 | +3.09(+4.86%) |
Apr 18, 2022 | 63.17 | 63.81 | 62.35 | 63.52 | 123,863 | +0.45(+0.71%) |
Apr 14, 2022 | 62.88 | 64.56 | 62.83 | 63.07 | 47,242 | +0.30(+0.47%) |
Apr 13, 2022 | 59.99 | 63.17 | 59.99 | 62.77 | 73,767 | +2.55(+4.24%) |
Apr 12, 2022 | 59.80 | 64.03 | 59.70 | 60.22 | 73,653 | +1.06(+1.80%) |
Apr 11, 2022 | 58.86 | 59.86 | 57.86 | 59.16 | 43,248 | +0.21(+0.35%) |
Apr 08, 2022 | 59.26 | 60.84 | 58.51 | 58.95 | 52,208 | -0.73(-1.22%) |
Apr 07, 2022 | 58.43 | 60.57 | 56.94 | 59.67 | 79,404 | +1.42(+2.44%) |
Apr 06, 2022 | 59.79 | 59.87 | 57.69 | 58.25 | 63,353 | -1.54(-2.57%) |
Apr 05, 2022 | 62.05 | 62.05 | 59.64 | 59.79 | 50,398 | -2.24(-3.62%) |
Apr 04, 2022 | 61.57 | 63.02 | 61.48 | 62.04 | 52,338 | +0.24(+0.39%) |
Apr 01, 2022 | 61.82 | 62.83 | 61.58 | 61.80 | 50,578 | +0.75(+1.24%) |
Mar 31, 2022 | 61.20 | 62.14 | 60.30 | 61.04 | 84,559 | +0.25(+0.41%) |
Mar 30, 2022 | 62.50 | 62.86 | 60.77 | 60.80 | 32,451 | -2.15(-3.41%) |
Mar 29, 2022 | 62.16 | 63.66 | 62.16 | 62.94 | 50,196 | +1.76(+2.87%) |
Mar 28, 2022 | 61.63 | 61.80 | 60.03 | 61.18 | 65,786 | -0.43(-0.69%) |
Mar 25, 2022 | 62.37 | 63.33 | 61.52 | 61.61 | 53,393 | -1.56(-2.47%) |
Mar 24, 2022 | 62.46 | 63.17 | 61.50 | 63.17 | 30,457 | +1.04(+1.68%) |
Mar 23, 2022 | 62.20 | 63.54 | 61.58 | 62.13 | 57,497 | -0.32(-0.51%) |
Mar 22, 2022 | 62.75 | 63.37 | 62.01 | 62.44 | 51,447 | -0.03(-0.05%) |
Mar 21, 2022 | 63.54 | 63.67 | 61.64 | 62.47 | 52,677 | -1.23(-1.93%) |
Mar 18, 2022 | 61.24 | 64.04 | 61.24 | 63.71 | 115,956 | +1.42(+2.28%) |
Mar 17, 2022 | 60.24 | 62.50 | 59.47 | 62.29 | 69,371 | +1.12(+1.83%) |
Mar 16, 2022 | 60.73 | 61.20 | 59.57 | 61.16 | 75,167 | +1.87(+3.15%) |
Mar 15, 2022 | 58.64 | 60.67 | 58.28 | 59.30 | 63,767 | +1.33(+2.30%) |
Mar 14, 2022 | 58.35 | 59.58 | 57.70 | 57.96 | 64,377 | -0.41(-0.70%) |
Mar 11, 2022 | 60.98 | 60.98 | 58.32 | 58.37 | 47,359 | -1.59(-2.65%) |
Mar 10, 2022 | 59.45 | 60.63 | 59.20 | 59.96 | 59,404 | -0.68(-1.13%) |
Mar 09, 2022 | 60.31 | 62.37 | 60.28 | 60.64 | 74,706 | +2.02(+3.45%) |
Mar 08, 2022 | 59.34 | 61.94 | 57.17 | 58.62 | 137,082 | +0.07(+0.12%) |
Mar 07, 2022 | 62.60 | 62.82 | 58.54 | 58.55 | 121,421 | -4.36(-6.93%) |
Mar 04, 2022 | 62.75 | 65.23 | 61.54 | 62.91 | 63,266 | -0.02(-0.03%) |
Mar 03, 2022 | 65.40 | 66.26 | 62.52 | 62.93 | 73,393 | -2.30(-3.53%) |
Mar 02, 2022 | 63.57 | 65.60 | 63.57 | 65.23 | 78,608 | +2.54(+4.05%) |
Mar 01, 2022 | 64.27 | 64.85 | 62.32 | 62.69 | 65,660 | -1.74(-2.70%) |
Feb 28, 2022 | 65.57 | 66.02 | 63.67 | 64.43 | 104,663 | -1.88(-2.83%) |
Feb 25, 2022 | 64.18 | 66.39 | 63.16 | 66.30 | 89,654 | +2.24(+3.50%) |
Feb 24, 2022 | 59.49 | 64.18 | 57.53 | 64.06 | 149,516 | +2.82(+4.60%) |
Feb 23, 2022 | 63.57 | 64.17 | 60.98 | 61.24 | 61,213 | -1.55(-2.47%) |
Feb 22, 2022 | 63.18 | 64.91 | 61.90 | 62.79 | 79,593 | -0.85(-1.34%) |
Feb 18, 2022 | 63.64 | 0 | +1.14(+1.83%) | |||
Feb 17, 2022 | 64.50 | 65.43 | 62.28 | 62.50 | 110,229 | -2.77(-4.24%) |
Feb 16, 2022 | 66.59 | 66.71 | 64.28 | 65.27 | 126,958 | -1.52(-2.27%) |
Feb 15, 2022 | 66.82 | 69.40 | 66.14 | 66.79 | 112,143 | +2.18(+3.38%) |
Feb 14, 2022 | 65.74 | 68.33 | 63.56 | 64.60 | 127,894 | -1.51(-2.28%) |
Feb 11, 2022 | 72.60 | 73.44 | 65.40 | 66.11 | 274,616 | -6.54(-9.00%) |
Feb 10, 2022 | 78.39 | 78.89 | 70.46 | 72.65 | 244,186 | -7.05(-8.84%) |
Feb 09, 2022 | 76.08 | 80.25 | 74.91 | 79.70 | 123,156 | +4.88(+6.53%) |
Feb 08, 2022 | 72.17 | 74.87 | 71.94 | 74.82 | 75,640 | +3.08(+4.29%) |
Feb 07, 2022 | 70.90 | 72.18 | 70.90 | 71.74 | 48,834 | +1.41(+2.00%) |
Feb 04, 2022 | 68.69 | 72.67 | 68.47 | 70.33 | 65,838 | +1.86(+2.71%) |
Feb 03, 2022 | 69.25 | 68.10 | 68.47 | 59,887 | -1.68(-2.39%) | |
Feb 02, 2022 | 71.81 | 73.93 | 69.77 | 70.15 | 81,799 | -1.54(-2.15%) |