Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.78 | 66.18 | 60.09 | 60.50 | 18,860,844 | -2.72(-4.31%) |
May 27, 2022 | 62.33 | 64.67 | 61.99 | 63.22 | 7,026,728 | +1.62(+2.63%) |
May 26, 2022 | 59.74 | 62.00 | 58.56 | 61.60 | 5,373,008 | +1.87(+3.13%) |
May 25, 2022 | 58.84 | 60.24 | 57.71 | 59.73 | 6,313,715 | -0.38(-0.64%) |
May 24, 2022 | 60.76 | 60.95 | 58.90 | 60.11 | 6,332,414 | -1.77(-2.87%) |
May 23, 2022 | 61.06 | 62.39 | 58.67 | 61.89 | 6,346,287 | +2.52(+4.24%) |
May 20, 2022 | 61.81 | 62.49 | 57.35 | 59.37 | 8,913,204 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.19 | 58.92 | 60.82 | 6,887,993 | +1.51(+2.54%) |
May 18, 2022 | 61.38 | 62.55 | 58.82 | 59.31 | 6,965,033 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.57 | 62.14 | 6,973,318 | +3.06(+5.18%) |
May 16, 2022 | 58.32 | 59.94 | 57.44 | 59.09 | 6,814,598 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,910,706 | +3.67(+6.87%) |
May 12, 2022 | 53.67 | 55.15 | 52.19 | 53.41 | 7,570,706 | -2.04(-3.67%) |
May 11, 2022 | 56.22 | 58.08 | 55.06 | 55.44 | 6,337,215 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.64 | 8,683,733 | +1.59(+3.01%) |
May 09, 2022 | 57.24 | 57.31 | 52.57 | 53.04 | 12,377,596 | -6.68(-11.19%) |
May 06, 2022 | 61.03 | 61.45 | 58.71 | 59.73 | 5,714,396 | -2.37(-3.81%) |
May 05, 2022 | 66.31 | 66.70 | 60.61 | 62.10 | 6,182,157 | -4.40(-6.62%) |
May 04, 2022 | 63.60 | 66.63 | 62.83 | 66.50 | 5,877,928 | +3.23(+5.10%) |
May 03, 2022 | 63.77 | 66.20 | 62.82 | 63.27 | 6,652,548 | -1.47(-2.27%) |
May 02, 2022 | 65.56 | 66.17 | 63.04 | 64.74 | 5,943,961 | -1.60(-2.42%) |
Apr 29, 2022 | 69.53 | 71.12 | 65.78 | 66.34 | 6,227,681 | -2.66(-3.86%) |
Apr 28, 2022 | 68.28 | 69.47 | 65.64 | 69.00 | 5,767,143 | +0.52(+0.76%) |
Apr 27, 2022 | 66.79 | 70.00 | 66.09 | 68.48 | 8,820,229 | +2.95(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.28 | 65.53 | 8,157,923 | -0.39(-0.59%) |
Apr 25, 2022 | 63.32 | 67.11 | 61.12 | 65.92 | 14,401,810 | +0.00(+0.00%) |
Apr 22, 2022 | 70.32 | 70.75 | 65.29 | 65.92 | 11,629,022 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.65 | 69.79 | 70.65 | 22,455,992 | -14.41(-16.94%) |
Apr 20, 2022 | 84.06 | 86.12 | 80.78 | 85.06 | 7,051,285 | +0.34(+0.40%) |
Apr 19, 2022 | 85.96 | 86.30 | 83.67 | 84.72 | 5,231,614 | -2.81(-3.21%) |
Apr 18, 2022 | 86.11 | 89.02 | 85.07 | 87.53 | 4,567,299 | +1.64(+1.91%) |
Apr 14, 2022 | 85.50 | 88.14 | 85.23 | 85.88 | 5,122,994 | +0.34(+0.40%) |
Apr 13, 2022 | 82.91 | 85.85 | 81.36 | 85.54 | 4,903,566 | +4.07(+5.00%) |
Apr 12, 2022 | 81.90 | 84.52 | 81.17 | 81.47 | 4,366,107 | +0.71(+0.88%) |
Apr 11, 2022 | 81.82 | 82.39 | 79.09 | 80.76 | 4,772,924 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.00 | 81.83 | 82.34 | 4,687,399 | -1.91(-2.26%) |
Apr 07, 2022 | 85.81 | 86.49 | 81.38 | 84.25 | 6,656,784 | -1.59(-1.86%) |
Apr 06, 2022 | 87.09 | 87.88 | 84.87 | 85.84 | 4,630,645 | +0.02(+0.02%) |
Apr 05, 2022 | 91.20 | 91.20 | 83.27 | 85.82 | 6,996,004 | -3.12(-3.51%) |
Apr 04, 2022 | 89.04 | 89.61 | 86.94 | 88.95 | 3,767,203 | +0.27(+0.31%) |
Apr 01, 2022 | 89.72 | 91.57 | 85.65 | 88.67 | 5,872,614 | +0.58(+0.66%) |
Mar 31, 2022 | 89.70 | 90.71 | 87.87 | 88.09 | 4,663,155 | -2.11(-2.34%) |
Mar 30, 2022 | 90.61 | 91.97 | 89.00 | 90.21 | 5,625,496 | +2.07(+2.35%) |
Mar 29, 2022 | 84.64 | 88.16 | 82.32 | 88.13 | 7,693,877 | -2.34(-2.58%) |
Mar 28, 2022 | 88.69 | 90.87 | 86.22 | 90.47 | 5,223,506 | +0.49(+0.54%) |
Mar 25, 2022 | 93.83 | 95.98 | 89.06 | 89.98 | 6,172,178 | -3.03(-3.26%) |
Mar 24, 2022 | 89.68 | 93.39 | 89.42 | 93.02 | 7,512,417 | +0.82(+0.89%) |
Mar 23, 2022 | 89.52 | 93.73 | 89.06 | 92.19 | 6,996,819 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.59 | 86.62 | 87.95 | 6,229,438 | -0.79(-0.89%) |
Mar 21, 2022 | 83.73 | 90.13 | 83.47 | 88.74 | 10,113,321 | +8.07(+10.01%) |
Mar 18, 2022 | 78.79 | 80.92 | 77.51 | 80.67 | 7,850,422 | +1.67(+2.12%) |
Mar 17, 2022 | 76.30 | 79.96 | 75.36 | 78.99 | 8,606,984 | +4.99(+6.74%) |
Mar 16, 2022 | 73.18 | 75.14 | 71.02 | 74.00 | 6,958,894 | +1.88(+2.60%) |
Mar 15, 2022 | 69.54 | 72.41 | 68.43 | 72.12 | 7,245,772 | +0.21(+0.29%) |
Mar 14, 2022 | 75.51 | 75.51 | 70.50 | 71.92 | 8,084,431 | -5.42(-7.01%) |
Mar 11, 2022 | 78.76 | 80.11 | 76.96 | 77.34 | 5,815,125 | -3.82(-4.70%) |
Mar 10, 2022 | 81.89 | 81.16 | 10,457,317 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.08 | 79.07 | 75.34 | 77.81 | 12,178,205 | -2.79(-3.46%) |
Mar 08, 2022 | 80.24 | 83.76 | 76.10 | 80.60 | 13,118,460 | -2.96(-3.55%) |
Mar 07, 2022 | 87.63 | 90.33 | 81.71 | 83.56 | 12,891,469 | -5.05(-5.70%) |
Mar 04, 2022 | 80.16 | 88.90 | 79.88 | 88.61 | 20,131,456 | +7.59(+9.37%) |
Mar 03, 2022 | 80.67 | 82.37 | 77.66 | 81.02 | 7,672,975 | +0.32(+0.40%) |
Mar 02, 2022 | 79.18 | 81.28 | 77.00 | 80.70 | 11,005,878 | +2.72(+3.48%) |