Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.94 | 69.56 | 65.41 | 65.79 | 25,083,420 | -0.79(-1.19%) |
May 27, 2022 | 64.64 | 66.60 | 64.22 | 66.58 | 10,627,935 | +1.75(+2.70%) |
May 26, 2022 | 63.68 | 66.27 | 63.52 | 64.83 | 14,768,728 | +1.64(+2.60%) |
May 25, 2022 | 61.67 | 63.41 | 61.49 | 63.19 | 9,942,880 | +1.36(+2.20%) |
May 24, 2022 | 61.78 | 62.65 | 60.66 | 61.83 | 9,058,451 | -0.59(-0.94%) |
May 23, 2022 | 62.23 | 62.86 | 61.35 | 62.42 | 10,937,143 | +1.00(+1.63%) |
May 20, 2022 | 61.94 | 63.48 | 59.85 | 61.42 | 14,741,334 | +0.36(+0.59%) |
May 19, 2022 | 59.57 | 62.69 | 59.30 | 61.06 | 11,906,893 | -0.36(-0.59%) |
May 18, 2022 | 64.12 | 64.28 | 60.43 | 61.42 | 15,698,552 | -2.34(-3.67%) |
May 17, 2022 | 63.68 | 63.97 | 62.82 | 63.75 | 12,266,337 | +1.40(+2.24%) |
May 16, 2022 | 60.52 | 62.91 | 60.43 | 62.36 | 14,377,193 | +2.01(+3.33%) |
May 13, 2022 | 57.97 | 60.90 | 57.94 | 60.35 | 15,127,316 | +3.59(+6.33%) |
May 12, 2022 | 56.52 | 57.47 | 54.92 | 56.75 | 12,251,840 | -0.06(-0.11%) |
May 11, 2022 | 57.46 | 59.97 | 56.59 | 56.81 | 14,351,912 | +0.81(+1.44%) |
May 10, 2022 | 55.79 | 57.61 | 54.04 | 56.01 | 14,550,178 | +1.53(+2.81%) |
May 09, 2022 | 59.15 | 59.38 | 54.37 | 54.48 | 21,243,408 | -6.74(-11.01%) |
May 06, 2022 | 60.27 | 61.27 | 58.01 | 61.22 | 16,655,088 | +2.23(+3.78%) |
May 05, 2022 | 60.38 | 60.50 | 57.18 | 58.98 | 14,798,782 | -0.52(-0.87%) |
May 04, 2022 | 57.52 | 59.65 | 56.18 | 59.50 | 17,150,994 | +3.04(+5.38%) |
May 03, 2022 | 53.49 | 56.63 | 52.15 | 56.46 | 25,098,718 | +5.21(+10.16%) |
May 02, 2022 | 50.46 | 51.50 | 49.58 | 51.25 | 12,872,731 | +0.16(+0.31%) |
Apr 29, 2022 | 52.80 | 53.40 | 50.79 | 51.10 | 8,933,590 | -1.51(-2.87%) |
Apr 28, 2022 | 51.20 | 53.16 | 49.62 | 52.61 | 9,036,196 | +1.60(+3.13%) |
Apr 27, 2022 | 49.92 | 51.72 | 48.87 | 51.01 | 9,298,084 | +1.47(+2.96%) |
Apr 26, 2022 | 50.02 | 51.38 | 49.31 | 49.54 | 10,961,573 | +0.19(+0.39%) |
Apr 25, 2022 | 49.18 | 49.59 | 46.66 | 49.35 | 15,487,807 | -1.66(-3.25%) |
Apr 22, 2022 | 53.47 | 54.18 | 50.67 | 51.01 | 11,082,423 | -2.71(-5.04%) |
Apr 21, 2022 | 57.10 | 57.49 | 53.46 | 53.71 | 12,180,761 | -3.04(-5.36%) |
Apr 20, 2022 | 55.98 | 57.08 | 55.81 | 56.75 | 8,105,669 | +1.41(+2.56%) |
Apr 19, 2022 | 55.55 | 56.60 | 54.99 | 55.34 | 9,283,915 | -0.47(-0.85%) |
Apr 18, 2022 | 55.55 | 56.43 | 55.03 | 55.81 | 10,725,230 | +0.86(+1.57%) |
Apr 14, 2022 | 55.57 | 56.26 | 54.93 | 54.95 | 9,809,708 | -1.05(-1.87%) |
Apr 13, 2022 | 55.78 | 56.47 | 54.71 | 56.00 | 11,330,716 | +1.31(+2.39%) |
Apr 12, 2022 | 53.98 | 55.71 | 53.97 | 54.69 | 10,718,085 | +1.96(+3.71%) |
Apr 11, 2022 | 54.07 | 54.11 | 52.57 | 52.73 | 10,249,777 | -2.06(-3.75%) |
Apr 08, 2022 | 53.00 | 54.94 | 52.89 | 54.79 | 11,515,487 | +1.88(+3.55%) |
Apr 07, 2022 | 51.82 | 53.06 | 51.16 | 52.91 | 9,050,320 | +1.66(+3.24%) |
Apr 06, 2022 | 52.09 | 52.33 | 50.43 | 51.25 | 10,397,427 | -0.11(-0.22%) |
Apr 05, 2022 | 53.63 | 54.13 | 51.06 | 51.36 | 9,863,266 | -2.09(-3.91%) |
Apr 04, 2022 | 53.87 | 54.56 | 52.46 | 53.45 | 9,543,641 | +0.44(+0.83%) |
Apr 01, 2022 | 52.15 | 53.43 | 52.15 | 53.01 | 7,163,671 | +1.07(+2.06%) |
Mar 31, 2022 | 52.77 | 54.05 | 51.93 | 51.94 | 12,911,611 | -1.26(-2.36%) |
Mar 30, 2022 | 53.76 | 54.21 | 52.83 | 53.20 | 8,657,582 | +0.04(+0.08%) |
Mar 29, 2022 | 51.43 | 53.20 | 50.65 | 53.15 | 11,829,889 | +0.05(+0.10%) |
Mar 28, 2022 | 53.42 | 53.62 | 52.18 | 53.10 | 10,191,814 | -1.80(-3.28%) |
Mar 25, 2022 | 53.58 | 55.23 | 53.49 | 54.90 | 9,737,936 | +0.84(+1.56%) |
Mar 24, 2022 | 54.02 | 54.40 | 53.41 | 54.06 | 8,538,277 | -0.11(-0.21%) |
Mar 23, 2022 | 54.84 | 55.57 | 53.54 | 54.17 | 12,848,541 | +0.91(+1.72%) |
Mar 22, 2022 | 53.58 | 54.23 | 52.46 | 53.26 | 11,053,143 | -0.71(-1.32%) |
Mar 21, 2022 | 52.68 | 54.65 | 52.27 | 53.97 | 19,384,124 | +2.78(+5.44%) |
Mar 18, 2022 | 50.60 | 51.50 | 50.42 | 51.18 | 22,377,198 | +0.66(+1.30%) |
Mar 17, 2022 | 47.66 | 50.86 | 47.32 | 50.53 | 16,635,370 | +4.44(+9.65%) |
Mar 16, 2022 | 46.61 | 47.85 | 45.29 | 46.08 | 14,910,702 | -0.48(-1.04%) |
Mar 15, 2022 | 44.34 | 47.33 | 44.10 | 46.56 | 19,771,550 | +0.28(+0.61%) |
Mar 14, 2022 | 49.64 | 50.01 | 45.76 | 46.28 | 24,953,882 | -5.23(-10.15%) |
Mar 11, 2022 | 51.19 | 52.54 | 51.12 | 51.51 | 12,334,332 | -0.82(-1.56%) |
Mar 10, 2022 | 51.52 | 52.59 | 50.69 | 52.33 | 20,882,764 | +1.41(+2.77%) |
Mar 09, 2022 | 49.93 | 51.52 | 48.39 | 50.92 | 20,462,480 | -0.47(-0.91%) |
Mar 08, 2022 | 52.96 | 54.51 | 48.41 | 51.38 | 27,957,694 | -0.35(-0.68%) |
Mar 07, 2022 | 52.27 | 54.24 | 50.35 | 51.74 | 25,411,038 | +0.28(+0.54%) |
Mar 04, 2022 | 51.02 | 51.78 | 49.07 | 51.46 | 21,103,826 | +0.62(+1.22%) |
Mar 03, 2022 | 50.06 | 51.25 | 49.35 | 50.84 | 13,513,130 | +0.17(+0.34%) |
Mar 02, 2022 | 51.89 | 52.20 | 50.20 | 50.67 | 20,303,086 | -0.52(-1.01%) |