Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.41 | 65.24 | 60.31 | 61.01 | 7,519,040 | -4.44(-6.79%) |
May 27, 2022 | 61.32 | 65.49 | 60.93 | 65.45 | 2,842,920 | +4.06(+6.61%) |
May 26, 2022 | 58.16 | 61.95 | 58.15 | 61.39 | 3,317,489 | +3.24(+5.58%) |
May 25, 2022 | 55.90 | 58.32 | 55.90 | 58.15 | 2,009,349 | +2.35(+4.21%) |
May 24, 2022 | 55.57 | 56.37 | 54.12 | 55.80 | 1,711,907 | +0.18(+0.32%) |
May 23, 2022 | 56.51 | 56.51 | 54.90 | 55.62 | 1,609,547 | -0.05(-0.09%) |
May 20, 2022 | 56.52 | 57.92 | 54.53 | 55.67 | 2,305,970 | -0.57(-1.01%) |
May 19, 2022 | 56.14 | 56.52 | 53.97 | 56.24 | 2,218,979 | -0.05(-0.09%) |
May 18, 2022 | 58.39 | 59.21 | 55.95 | 56.29 | 4,689,944 | -2.00(-3.44%) |
May 17, 2022 | 55.87 | 58.40 | 55.01 | 58.30 | 2,253,903 | +2.68(+4.82%) |
May 16, 2022 | 53.48 | 56.14 | 53.40 | 55.61 | 1,660,614 | +1.95(+3.63%) |
May 13, 2022 | 53.59 | 54.94 | 52.70 | 53.67 | 2,358,339 | +1.12(+2.13%) |
May 12, 2022 | 56.32 | 56.85 | 52.16 | 52.55 | 3,851,506 | -3.69(-6.57%) |
May 11, 2022 | 55.99 | 57.87 | 55.42 | 56.24 | 1,914,729 | +0.32(+0.58%) |
May 10, 2022 | 57.10 | 58.69 | 55.62 | 55.92 | 2,199,486 | -0.57(-1.01%) |
May 09, 2022 | 59.38 | 59.38 | 55.46 | 56.49 | 2,237,224 | -2.60(-4.40%) |
May 06, 2022 | 59.07 | 60.02 | 57.54 | 59.08 | 2,918,461 | +0.11(+0.18%) |
May 05, 2022 | 60.01 | 60.77 | 58.01 | 58.98 | 1,986,036 | -1.62(-2.67%) |
May 04, 2022 | 58.94 | 61.07 | 58.67 | 60.59 | 2,681,712 | +2.07(+3.53%) |
May 03, 2022 | 57.30 | 59.26 | 57.30 | 58.52 | 2,268,959 | +1.47(+2.58%) |
May 02, 2022 | 58.13 | 58.81 | 55.78 | 57.05 | 2,538,136 | -0.99(-1.71%) |
Apr 29, 2022 | 60.29 | 60.64 | 57.99 | 58.04 | 2,636,871 | -2.06(-3.43%) |
Apr 28, 2022 | 59.03 | 60.14 | 57.64 | 60.10 | 3,423,120 | +1.20(+2.03%) |
Apr 27, 2022 | 58.83 | 59.99 | 58.55 | 58.91 | 2,031,491 | +0.14(+0.23%) |
Apr 26, 2022 | 60.58 | 61.00 | 58.73 | 58.77 | 2,179,375 | -2.27(-3.73%) |
Apr 25, 2022 | 61.13 | 61.60 | 58.27 | 61.04 | 2,307,088 | -0.16(-0.26%) |
Apr 22, 2022 | 61.27 | 63.19 | 61.06 | 61.20 | 2,071,255 | -0.24(-0.38%) |
Apr 21, 2022 | 63.72 | 64.99 | 60.93 | 61.44 | 2,543,746 | -2.69(-4.19%) |
Apr 20, 2022 | 66.48 | 67.33 | 63.78 | 64.12 | 2,226,682 | -1.27(-1.95%) |
Apr 19, 2022 | 62.38 | 65.57 | 61.64 | 65.40 | 2,120,611 | +3.33(+5.37%) |
Apr 18, 2022 | 61.06 | 62.91 | 61.06 | 62.06 | 1,241,207 | +0.75(+1.22%) |
Apr 14, 2022 | 62.86 | 63.45 | 60.96 | 61.32 | 1,897,434 | -1.62(-2.57%) |
Apr 13, 2022 | 60.82 | 63.28 | 60.53 | 62.94 | 3,474,121 | +2.28(+3.77%) |
Apr 12, 2022 | 59.80 | 61.97 | 59.68 | 60.65 | 2,603,977 | +1.17(+1.96%) |
Apr 11, 2022 | 62.92 | 63.39 | 59.22 | 59.49 | 3,581,818 | -3.27(-5.22%) |
Apr 08, 2022 | 60.01 | 63.62 | 59.70 | 62.76 | 4,857,967 | +3.05(+5.11%) |
Apr 07, 2022 | 58.58 | 59.87 | 58.18 | 59.71 | 4,004,632 | +1.28(+2.20%) |
Apr 06, 2022 | 57.74 | 58.90 | 57.22 | 58.43 | 2,610,837 | +0.59(+1.02%) |
Apr 05, 2022 | 57.50 | 59.13 | 57.30 | 57.84 | 2,185,685 | +0.61(+1.06%) |
Apr 04, 2022 | 57.21 | 57.54 | 56.40 | 57.23 | 1,923,114 | +0.35(+0.62%) |
Apr 01, 2022 | 55.25 | 57.15 | 54.60 | 56.88 | 2,199,776 | +1.74(+3.15%) |
Mar 31, 2022 | 57.19 | 57.92 | 54.68 | 55.14 | 3,894,222 | -1.23(-2.17%) |
Mar 30, 2022 | 55.06 | 56.65 | 54.60 | 56.37 | 1,972,917 | +1.15(+2.08%) |
Mar 29, 2022 | 55.88 | 56.26 | 53.55 | 55.22 | 2,245,491 | -0.44(-0.79%) |
Mar 28, 2022 | 53.31 | 55.73 | 52.99 | 55.66 | 3,189,939 | +2.91(+5.52%) |
Mar 25, 2022 | 51.21 | 52.76 | 51.01 | 52.75 | 2,490,212 | +1.37(+2.67%) |
Mar 24, 2022 | 50.17 | 51.55 | 49.77 | 51.38 | 2,382,077 | +1.39(+2.78%) |
Mar 23, 2022 | 49.70 | 50.75 | 49.70 | 49.99 | 2,444,312 | -0.15(-0.29%) |
Mar 22, 2022 | 49.36 | 51.03 | 49.03 | 50.13 | 3,947,363 | +1.88(+3.90%) |
Mar 21, 2022 | 47.95 | 48.46 | 47.64 | 48.25 | 2,494,368 | +0.21(+0.43%) |
Mar 18, 2022 | 49.65 | 50.40 | 47.92 | 48.05 | 9,866,707 | -1.94(-3.88%) |
Mar 17, 2022 | 50.86 | 51.67 | 49.91 | 49.99 | 2,289,661 | -0.76(-1.51%) |
Mar 16, 2022 | 50.69 | 51.37 | 49.36 | 50.75 | 3,049,827 | +0.47(+0.94%) |
Mar 15, 2022 | 50.33 | 50.57 | 48.92 | 50.28 | 2,159,965 | +0.33(+0.67%) |
Mar 14, 2022 | 50.84 | 50.84 | 47.63 | 49.95 | 2,975,152 | +1.60(+3.30%) |
Mar 11, 2022 | 50.41 | 50.82 | 47.34 | 48.35 | 3,095,001 | -1.96(-3.90%) |
Mar 10, 2022 | 49.57 | 50.62 | 48.30 | 50.31 | 2,746,808 | -0.01(-0.02%) |
Mar 09, 2022 | 51.41 | 52.62 | 49.59 | 50.32 | 3,111,883 | -0.97(-1.89%) |
Mar 08, 2022 | 50.17 | 54.23 | 49.85 | 51.29 | 3,951,504 | +0.66(+1.30%) |
Mar 07, 2022 | 50.05 | 51.55 | 48.89 | 50.63 | 2,781,805 | +0.64(+1.27%) |
Mar 04, 2022 | 48.20 | 50.04 | 47.30 | 50.00 | 2,595,829 | +1.45(+2.99%) |
Mar 03, 2022 | 48.84 | 49.32 | 46.61 | 48.55 | 2,113,794 | +0.06(+0.12%) |
Mar 02, 2022 | 47.06 | 49.31 | 46.40 | 48.49 | 3,587,677 | +1.64(+3.49%) |