Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.25 | 62.25 | 60.69 | 61.60 | 7,781,756 | -0.99(-1.58%) |
May 27, 2022 | 61.80 | 62.83 | 61.40 | 62.59 | 6,733,448 | +0.47(+0.75%) |
May 26, 2022 | 60.88 | 62.31 | 59.92 | 62.12 | 11,168,277 | +2.80(+4.72%) |
May 25, 2022 | 57.61 | 59.85 | 57.17 | 59.32 | 7,070,984 | +1.49(+2.58%) |
May 24, 2022 | 57.36 | 58.01 | 56.67 | 57.83 | 7,222,502 | -0.61(-1.04%) |
May 23, 2022 | 56.31 | 59.22 | 55.96 | 58.44 | 9,546,480 | +2.36(+4.22%) |
May 20, 2022 | 56.79 | 57.99 | 53.99 | 56.08 | 16,210,079 | -3.43(-5.76%) |
May 19, 2022 | 57.77 | 60.95 | 57.17 | 59.51 | 14,348,928 | +1.18(+2.03%) |
May 18, 2022 | 59.54 | 61.09 | 57.18 | 58.32 | 27,500,504 | +3.88(+7.12%) |
May 17, 2022 | 54.11 | 54.47 | 52.02 | 54.45 | 14,428,327 | +0.07(+0.12%) |
May 16, 2022 | 54.88 | 55.09 | 53.84 | 54.38 | 8,206,767 | -1.04(-1.87%) |
May 13, 2022 | 54.96 | 55.78 | 54.33 | 55.42 | 8,293,579 | +1.15(+2.13%) |
May 12, 2022 | 52.93 | 54.54 | 52.80 | 54.26 | 8,782,937 | +0.98(+1.84%) |
May 11, 2022 | 54.67 | 54.92 | 53.16 | 53.28 | 8,668,462 | -0.89(-1.64%) |
May 10, 2022 | 57.43 | 57.75 | 53.47 | 54.17 | 9,681,548 | -2.83(-4.97%) |
May 09, 2022 | 57.62 | 58.91 | 56.71 | 57.01 | 8,574,293 | -1.22(-2.10%) |
May 06, 2022 | 59.01 | 59.01 | 56.89 | 58.23 | 6,327,564 | -1.25(-2.11%) |
May 05, 2022 | 60.70 | 61.25 | 58.72 | 59.48 | 6,162,878 | -2.27(-3.68%) |
May 04, 2022 | 59.74 | 61.82 | 59.05 | 61.76 | 4,925,084 | +1.98(+3.31%) |
May 03, 2022 | 60.40 | 60.42 | 59.11 | 59.78 | 4,614,290 | -0.27(-0.45%) |
May 02, 2022 | 59.45 | 60.09 | 58.35 | 60.05 | 8,441,163 | +0.98(+1.66%) |
Apr 29, 2022 | 60.49 | 60.75 | 58.85 | 59.07 | 7,267,713 | -1.99(-3.25%) |
Apr 28, 2022 | 60.10 | 61.41 | 59.46 | 61.05 | 4,395,019 | +1.80(+3.04%) |
Apr 27, 2022 | 59.19 | 59.77 | 58.53 | 59.25 | 7,782,692 | +0.05(+0.08%) |
Apr 26, 2022 | 60.39 | 60.97 | 59.20 | 59.20 | 5,959,364 | -1.90(-3.11%) |
Apr 25, 2022 | 60.04 | 61.15 | 59.06 | 61.10 | 6,568,830 | +0.66(+1.08%) |
Apr 22, 2022 | 62.01 | 63.01 | 60.37 | 60.45 | 5,628,095 | -3.11(-4.90%) |
Apr 21, 2022 | 65.16 | 65.82 | 63.37 | 63.56 | 8,107,930 | -0.81(-1.26%) |
Apr 20, 2022 | 63.86 | 65.00 | 63.79 | 64.37 | 8,240,390 | +1.30(+2.06%) |
Apr 19, 2022 | 60.31 | 63.26 | 60.18 | 63.07 | 9,358,442 | +2.88(+4.79%) |
Apr 18, 2022 | 60.17 | 60.83 | 59.86 | 60.19 | 4,691,187 | -0.26(-0.43%) |
Apr 14, 2022 | 61.55 | 62.07 | 60.31 | 60.45 | 6,755,034 | -0.95(-1.55%) |
Apr 13, 2022 | 60.79 | 61.69 | 60.49 | 61.40 | 6,336,365 | +0.84(+1.38%) |
Apr 12, 2022 | 60.15 | 61.73 | 60.09 | 60.56 | 6,093,844 | +0.93(+1.57%) |
Apr 11, 2022 | 59.74 | 61.07 | 59.54 | 59.63 | 6,463,438 | +0.29(+0.49%) |
Apr 08, 2022 | 59.05 | 60.06 | 58.68 | 59.34 | 7,889,268 | +0.22(+0.38%) |
Apr 07, 2022 | 57.80 | 59.51 | 57.32 | 59.12 | 7,934,396 | +0.77(+1.32%) |
Apr 06, 2022 | 58.71 | 58.88 | 57.62 | 58.34 | 8,965,160 | -1.14(-1.91%) |
Apr 05, 2022 | 58.21 | 59.84 | 58.00 | 59.48 | 6,359,936 | -0.35(-0.58%) |
Apr 04, 2022 | 58.61 | 60.05 | 58.26 | 59.83 | 6,074,292 | +1.14(+1.94%) |
Apr 01, 2022 | 58.53 | 58.84 | 57.86 | 58.69 | 5,977,812 | +0.30(+0.51%) |
Mar 31, 2022 | 59.38 | 59.96 | 58.31 | 58.39 | 10,667,429 | -1.37(-2.29%) |
Mar 30, 2022 | 61.09 | 61.46 | 59.60 | 59.76 | 8,234,263 | -2.23(-3.59%) |
Mar 29, 2022 | 60.38 | 62.16 | 60.37 | 61.99 | 10,179,756 | +2.23(+3.73%) |
Mar 28, 2022 | 58.22 | 59.77 | 58.18 | 59.76 | 10,807,147 | +0.68(+1.16%) |
Mar 25, 2022 | 58.55 | 59.22 | 57.87 | 59.08 | 10,490,059 | +1.18(+2.03%) |
Mar 24, 2022 | 57.57 | 58.15 | 56.85 | 57.90 | 8,956,378 | +0.57(+0.99%) |
Mar 23, 2022 | 58.45 | 58.54 | 57.28 | 57.33 | 8,549,440 | -1.59(-2.70%) |
Mar 22, 2022 | 59.21 | 60.05 | 58.78 | 58.92 | 14,145,807 | +0.13(+0.23%) |
Mar 21, 2022 | 60.56 | 60.56 | 58.29 | 58.79 | 7,617,903 | -1.40(-2.32%) |
Mar 18, 2022 | 59.76 | 60.35 | 59.03 | 60.19 | 12,167,577 | +0.18(+0.31%) |
Mar 17, 2022 | 59.64 | 60.47 | 59.23 | 60.00 | 8,444,105 | -0.28(-0.46%) |
Mar 16, 2022 | 60.17 | 61.35 | 59.33 | 60.28 | 8,588,026 | +0.79(+1.33%) |
Mar 15, 2022 | 59.53 | 60.56 | 59.15 | 59.49 | 6,660,181 | +0.45(+0.77%) |
Mar 14, 2022 | 59.32 | 59.85 | 58.75 | 59.04 | 5,072,447 | -0.17(-0.29%) |
Mar 11, 2022 | 60.05 | 60.25 | 59.05 | 59.21 | 5,499,130 | -0.60(-1.00%) |
Mar 10, 2022 | 57.66 | 59.84 | 57.42 | 59.81 | 6,026,691 | +0.83(+1.41%) |
Mar 09, 2022 | 59.47 | 60.39 | 58.94 | 58.98 | 5,990,013 | +1.15(+1.98%) |
Mar 08, 2022 | 56.07 | 58.88 | 55.83 | 57.83 | 12,400,019 | +1.61(+2.86%) |
Mar 07, 2022 | 60.19 | 60.33 | 55.97 | 56.22 | 11,877,513 | -4.06(-6.73%) |
Mar 04, 2022 | 62.58 | 62.84 | 59.95 | 60.28 | 9,307,625 | -3.06(-4.82%) |
Mar 03, 2022 | 63.65 | 63.73 | 62.65 | 63.34 | 5,379,579 | -0.40(-0.62%) |
Mar 02, 2022 | 62.11 | 65.14 | 62.08 | 63.73 | 8,429,537 | +2.14(+3.47%) |