Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 67.50 | 67.99 | 64.17 | 65.80 | 1,074,260 | -1.71(-2.53%) |
May 27, 2022 | 65.12 | 67.66 | 64.33 | 67.51 | 370,696 | +3.42(+5.34%) |
May 26, 2022 | 62.54 | 64.76 | 61.03 | 64.09 | 356,275 | +2.05(+3.30%) |
May 25, 2022 | 60.21 | 62.57 | 59.27 | 62.04 | 347,850 | +1.21(+1.99%) |
May 24, 2022 | 61.47 | 62.58 | 59.91 | 60.83 | 448,383 | -1.68(-2.69%) |
May 23, 2022 | 58.50 | 63.39 | 58.31 | 62.51 | 695,504 | +4.28(+7.35%) |
May 20, 2022 | 61.39 | 61.39 | 55.33 | 58.23 | 749,957 | -1.39(-2.33%) |
May 19, 2022 | 59.59 | 61.62 | 58.01 | 59.62 | 772,559 | -0.47(-0.78%) |
May 18, 2022 | 61.81 | 63.40 | 59.37 | 60.09 | 580,362 | -3.22(-5.09%) |
May 17, 2022 | 61.60 | 63.60 | 60.07 | 63.31 | 743,812 | +3.28(+5.46%) |
May 16, 2022 | 57.37 | 61.53 | 55.98 | 60.03 | 970,378 | +2.35(+4.07%) |
May 13, 2022 | 54.37 | 58.63 | 54.10 | 57.68 | 858,548 | +4.97(+9.43%) |
May 12, 2022 | 51.03 | 54.96 | 50.50 | 52.71 | 703,858 | +0.58(+1.11%) |
May 11, 2022 | 56.10 | 58.13 | 52.10 | 52.13 | 819,904 | -4.32(-7.65%) |
May 10, 2022 | 57.00 | 58.87 | 53.50 | 56.45 | 1,287,125 | +1.15(+2.08%) |
May 09, 2022 | 61.37 | 61.77 | 52.36 | 55.30 | 1,715,452 | -7.27(-11.62%) |
May 06, 2022 | 70.87 | 71.33 | 61.52 | 62.57 | 1,252,134 | -8.74(-12.26%) |
May 05, 2022 | 81.89 | 82.99 | 69.57 | 71.31 | 1,620,184 | -12.07(-14.48%) |
May 04, 2022 | 80.54 | 84.92 | 76.21 | 83.38 | 1,238,371 | +3.62(+4.54%) |
May 03, 2022 | 78.75 | 80.32 | 77.57 | 79.76 | 770,893 | +0.21(+0.26%) |
May 02, 2022 | 81.04 | 82.00 | 77.00 | 79.55 | 6,839,830 | -1.15(-1.43%) |
Apr 29, 2022 | 83.00 | 84.91 | 80.49 | 80.70 | 2,234,551 | +4.71(+6.20%) |
Apr 28, 2022 | 79.09 | 79.53 | 73.83 | 75.99 | 615,723 | -1.62(-2.09%) |
Apr 27, 2022 | 82.94 | 84.61 | 77.28 | 77.61 | 450,785 | -5.24(-6.32%) |
Apr 26, 2022 | 86.61 | 88.30 | 82.83 | 82.85 | 341,496 | -4.96(-5.65%) |
Apr 25, 2022 | 82.95 | 87.82 | 82.95 | 87.81 | 417,067 | +4.19(+5.01%) |
Apr 22, 2022 | 86.45 | 86.53 | 82.95 | 83.62 | 367,156 | -3.73(-4.27%) |
Apr 21, 2022 | 94.00 | 94.79 | 86.33 | 87.35 | 370,571 | -6.40(-6.83%) |
Apr 20, 2022 | 95.39 | 95.39 | 92.63 | 93.75 | 399,310 | -0.06(-0.06%) |
Apr 19, 2022 | 86.76 | 94.54 | 86.75 | 93.81 | 858,800 | +6.88(+7.91%) |
Apr 18, 2022 | 89.83 | 89.98 | 85.55 | 86.93 | 454,316 | -2.57(-2.87%) |
Apr 14, 2022 | 89.64 | 90.00 | 88.05 | 89.50 | 180,219 | +0.68(+0.77%) |
Apr 13, 2022 | 87.49 | 90.07 | 87.49 | 88.82 | 300,200 | +0.89(+1.01%) |
Apr 12, 2022 | 87.72 | 91.08 | 87.54 | 87.93 | 301,515 | +0.96(+1.10%) |
Apr 11, 2022 | 90.30 | 91.62 | 86.69 | 86.97 | 562,906 | -4.76(-5.19%) |
Apr 08, 2022 | 89.30 | 92.35 | 88.01 | 91.73 | 730,931 | +2.34(+2.62%) |
Apr 07, 2022 | 87.85 | 90.78 | 86.66 | 89.39 | 355,910 | +0.74(+0.83%) |
Apr 06, 2022 | 89.47 | 90.50 | 86.03 | 88.65 | 338,330 | -2.34(-2.57%) |
Apr 05, 2022 | 89.82 | 91.18 | 88.31 | 90.99 | 496,229 | +1.70(+1.90%) |
Apr 04, 2022 | 91.77 | 93.65 | 88.94 | 89.29 | 343,358 | -1.63(-1.79%) |
Apr 01, 2022 | 91.50 | 92.31 | 89.11 | 90.92 | 438,701 | +0.28(+0.31%) |
Mar 31, 2022 | 91.00 | 93.89 | 90.57 | 90.64 | 438,356 | -0.04(-0.04%) |
Mar 30, 2022 | 90.22 | 92.09 | 89.18 | 90.68 | 394,836 | +0.14(+0.15%) |
Mar 29, 2022 | 91.36 | 92.62 | 90.20 | 90.54 | 517,103 | +0.29(+0.32%) |
Mar 28, 2022 | 86.91 | 90.57 | 85.91 | 90.25 | 484,411 | +3.23(+3.71%) |
Mar 25, 2022 | 87.01 | 87.79 | 84.39 | 87.02 | 339,996 | +0.01(+0.01%) |
Mar 24, 2022 | 85.27 | 87.26 | 82.81 | 87.01 | 304,181 | +2.53(+2.99%) |
Mar 23, 2022 | 85.65 | 86.62 | 83.36 | 84.48 | 338,808 | -1.69(-1.96%) |
Mar 22, 2022 | 85.28 | 88.47 | 84.52 | 86.17 | 476,479 | +0.93(+1.09%) |
Mar 21, 2022 | 85.15 | 87.00 | 83.20 | 85.24 | 432,351 | -0.74(-0.86%) |
Mar 18, 2022 | 85.42 | 88.25 | 84.68 | 85.98 | 657,916 | +0.75(+0.88%) |
Mar 17, 2022 | 80.41 | 85.48 | 79.69 | 85.23 | 734,975 | +4.76(+5.92%) |
Mar 16, 2022 | 76.00 | 80.68 | 75.48 | 80.47 | 766,493 | +4.40(+5.78%) |
Mar 15, 2022 | 76.86 | 77.22 | 74.37 | 76.07 | 626,353 | +0.28(+0.37%) |
Mar 14, 2022 | 79.70 | 81.60 | 75.33 | 75.79 | 1,002,497 | -5.35(-6.59%) |
Mar 11, 2022 | 84.25 | 85.14 | 80.95 | 81.14 | 2,449,761 | -2.64(-3.15%) |
Mar 10, 2022 | 93.50 | 93.50 | 79.30 | 83.78 | 1,827,664 | -14.04(-14.35%) |
Mar 09, 2022 | 93.39 | 100.00 | 93.24 | 97.82 | 614,109 | +6.75(+7.41%) |
Mar 08, 2022 | 93.15 | 95.73 | 88.92 | 91.07 | 846,703 | -2.67(-2.85%) |
Mar 07, 2022 | 98.82 | 99.50 | 92.83 | 93.74 | 690,054 | -4.31(-4.40%) |
Mar 04, 2022 | 98.27 | 99.88 | 94.52 | 98.05 | 542,502 | -1.42(-1.43%) |
Mar 03, 2022 | 97.18 | 99.77 | 95.87 | 99.47 | 927,948 | +2.96(+3.07%) |
Mar 02, 2022 | 93.50 | 98.13 | 92.92 | 96.51 | 782,511 | +3.28(+3.52%) |