Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 62.37 | 62.37 | 57.72 | 58.72 | 566,169 | -3.82(-6.11%) |
May 27, 2022 | 58.12 | 63.10 | 57.88 | 62.54 | 538,492 | +4.79(+8.29%) |
May 26, 2022 | 54.57 | 58.20 | 53.77 | 57.75 | 367,560 | +3.29(+6.04%) |
May 25, 2022 | 55.11 | 56.39 | 53.79 | 54.46 | 300,561 | -1.22(-2.19%) |
May 24, 2022 | 55.50 | 56.16 | 53.49 | 55.68 | 250,923 | -0.43(-0.77%) |
May 23, 2022 | 56.01 | 56.99 | 53.76 | 56.11 | 207,697 | +0.67(+1.21%) |
May 20, 2022 | 56.21 | 56.23 | 53.23 | 55.44 | 227,987 | +0.01(+0.02%) |
May 19, 2022 | 52.32 | 56.51 | 52.12 | 55.43 | 273,344 | +3.35(+6.43%) |
May 18, 2022 | 52.53 | 55.01 | 51.09 | 52.08 | 229,533 | -1.32(-2.47%) |
May 17, 2022 | 52.08 | 53.47 | 51.04 | 53.40 | 212,311 | +2.96(+5.87%) |
May 16, 2022 | 52.17 | 52.74 | 50.13 | 50.44 | 298,297 | -2.04(-3.89%) |
May 13, 2022 | 50.40 | 52.83 | 49.38 | 52.48 | 530,942 | +3.38(+6.88%) |
May 12, 2022 | 47.88 | 50.50 | 47.26 | 49.10 | 551,645 | -0.09(-0.18%) |
May 11, 2022 | 52.52 | 53.26 | 48.99 | 49.19 | 420,721 | -3.45(-6.55%) |
May 10, 2022 | 53.44 | 54.52 | 50.56 | 52.64 | 445,591 | +0.79(+1.52%) |
May 09, 2022 | 54.66 | 55.43 | 51.28 | 51.85 | 343,626 | -4.39(-7.81%) |
May 06, 2022 | 59.15 | 60.32 | 55.09 | 56.24 | 388,408 | -3.64(-6.08%) |
May 05, 2022 | 61.57 | 62.13 | 59.05 | 59.88 | 577,310 | -2.96(-4.71%) |
May 04, 2022 | 57.80 | 63.13 | 57.43 | 62.84 | 724,174 | +4.52(+7.75%) |
May 03, 2022 | 53.89 | 59.79 | 53.59 | 58.32 | 999,410 | +6.47(+12.48%) |
May 02, 2022 | 50.09 | 52.29 | 49.50 | 51.85 | 503,984 | +1.41(+2.80%) |
Apr 29, 2022 | 51.19 | 53.05 | 50.19 | 50.44 | 345,033 | -1.35(-2.61%) |
Apr 28, 2022 | 52.30 | 53.15 | 50.19 | 51.79 | 561,362 | +0.06(+0.12%) |
Apr 27, 2022 | 51.33 | 53.43 | 50.65 | 51.73 | 574,418 | +0.95(+1.87%) |
Apr 26, 2022 | 53.18 | 53.33 | 50.51 | 50.78 | 339,775 | -2.91(-5.42%) |
Apr 25, 2022 | 50.87 | 53.94 | 50.71 | 53.69 | 591,584 | +1.90(+3.67%) |
Apr 22, 2022 | 52.76 | 54.29 | 51.55 | 51.79 | 303,540 | -1.06(-2.01%) |
Apr 21, 2022 | 57.16 | 58.33 | 52.05 | 52.85 | 479,175 | -3.36(-5.98%) |
Apr 20, 2022 | 57.48 | 58.28 | 56.14 | 56.21 | 530,222 | -0.27(-0.48%) |
Apr 19, 2022 | 56.49 | 57.89 | 55.50 | 56.48 | 505,210 | -0.02(-0.04%) |
Apr 18, 2022 | 56.67 | 57.55 | 54.92 | 56.50 | 440,044 | -0.58(-1.02%) |
Apr 14, 2022 | 59.52 | 60.26 | 57.02 | 57.08 | 509,064 | -1.99(-3.37%) |
Apr 13, 2022 | 59.21 | 59.76 | 57.58 | 59.07 | 556,999 | -0.34(-0.57%) |
Apr 12, 2022 | 61.56 | 62.26 | 58.93 | 59.41 | 584,816 | -1.49(-2.45%) |
Apr 11, 2022 | 63.49 | 63.49 | 59.34 | 60.90 | 1,035,385 | -8.38(-12.10%) |
Apr 08, 2022 | 75.38 | 75.38 | 69.11 | 69.28 | 676,671 | -6.36(-8.41%) |
Apr 07, 2022 | 77.03 | 80.00 | 73.66 | 75.64 | 466,068 | -0.99(-1.29%) |
Apr 06, 2022 | 77.55 | 78.48 | 75.67 | 76.63 | 293,675 | -2.72(-3.43%) |
Apr 05, 2022 | 81.75 | 82.00 | 78.13 | 79.35 | 362,650 | -1.78(-2.19%) |
Apr 04, 2022 | 80.28 | 81.87 | 78.92 | 81.13 | 322,762 | +1.11(+1.39%) |
Apr 01, 2022 | 79.72 | 80.98 | 78.46 | 80.02 | 266,103 | +0.52(+0.65%) |
Mar 31, 2022 | 81.43 | 82.00 | 79.31 | 79.50 | 607,509 | -2.14(-2.62%) |
Mar 30, 2022 | 83.67 | 84.14 | 81.30 | 81.64 | 334,348 | -1.77(-2.12%) |
Mar 29, 2022 | 84.65 | 85.55 | 82.54 | 83.41 | 391,348 | +0.05(+0.06%) |
Mar 28, 2022 | 83.05 | 84.89 | 79.53 | 83.36 | 344,532 | +0.39(+0.47%) |
Mar 25, 2022 | 83.30 | 83.98 | 82.09 | 82.97 | 380,115 | -0.44(-0.53%) |
Mar 24, 2022 | 79.48 | 86.73 | 79.25 | 83.41 | 948,741 | +6.50(+8.45%) |
Mar 23, 2022 | 74.79 | 78.29 | 73.54 | 76.91 | 290,798 | +1.11(+1.46%) |
Mar 22, 2022 | 74.78 | 78.18 | 74.43 | 75.80 | 416,755 | +0.00(+0.00%) |
Mar 21, 2022 | 75.97 | 76.75 | 74.09 | 75.80 | 345,388 | -0.79(-1.03%) |
Mar 18, 2022 | 75.59 | 78.57 | 73.31 | 76.59 | 556,138 | +0.65(+0.86%) |
Mar 17, 2022 | 73.26 | 76.83 | 73.26 | 75.94 | 407,350 | +2.42(+3.29%) |
Mar 16, 2022 | 71.37 | 73.85 | 70.21 | 73.52 | 335,855 | +3.13(+4.45%) |
Mar 15, 2022 | 68.20 | 70.40 | 66.63 | 70.39 | 249,256 | +1.72(+2.50%) |
Mar 14, 2022 | 74.19 | 74.23 | 66.55 | 68.67 | 484,843 | -6.74(-8.94%) |
Mar 11, 2022 | 78.38 | 79.88 | 74.57 | 75.41 | 316,010 | -2.27(-2.92%) |
Mar 10, 2022 | 74.28 | 79.83 | 77.68 | 739,553 | +0.82(+1.07%) | |
Mar 09, 2022 | 74.84 | 79.18 | 71.12 | 76.86 | 583,479 | +0.15(+0.20%) |
Mar 08, 2022 | 70.75 | 77.10 | 70.71 | 76.71 | 805,032 | +6.69(+9.55%) |
Mar 07, 2022 | 64.00 | 70.50 | 63.15 | 70.02 | 760,428 | +6.83(+10.81%) |
Mar 04, 2022 | 62.40 | 63.91 | 60.31 | 63.19 | 341,070 | +0.81(+1.30%) |
Mar 03, 2022 | 64.88 | 65.27 | 61.56 | 62.38 | 299,220 | -2.40(-3.70%) |
Mar 02, 2022 | 64.94 | 65.82 | 63.05 | 64.78 | 372,025 | +0.55(+0.86%) |