Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.01 | 58.79 | 56.16 | 56.62 | 2,336,355 | -0.90(-1.56%) |
May 27, 2022 | 56.92 | 57.55 | 56.15 | 57.52 | 1,186,915 | +1.45(+2.58%) |
May 26, 2022 | 55.95 | 56.38 | 55.01 | 56.07 | 924,382 | +0.12(+0.21%) |
May 25, 2022 | 55.39 | 56.20 | 55.19 | 55.95 | 1,106,602 | +0.00(+0.00%) |
May 24, 2022 | 55.13 | 56.11 | 54.39 | 55.95 | 1,465,981 | +0.54(+0.98%) |
May 23, 2022 | 55.46 | 56.03 | 54.79 | 55.41 | 1,762,670 | +1.28(+2.37%) |
May 20, 2022 | 54.04 | 54.19 | 52.94 | 54.13 | 1,771,796 | +0.78(+1.46%) |
May 19, 2022 | 51.38 | 54.00 | 51.38 | 53.35 | 2,095,417 | +2.14(+4.17%) |
May 18, 2022 | 51.95 | 52.42 | 50.98 | 51.21 | 2,027,295 | -1.00(-1.91%) |
May 17, 2022 | 50.19 | 52.27 | 49.98 | 52.21 | 2,163,147 | +2.79(+5.64%) |
May 16, 2022 | 49.63 | 50.00 | 48.90 | 49.43 | 1,920,309 | +0.11(+0.22%) |
May 13, 2022 | 49.26 | 50.16 | 48.42 | 49.32 | 3,039,502 | +0.32(+0.66%) |
May 12, 2022 | 50.16 | 50.63 | 48.39 | 48.99 | 3,171,109 | -2.10(-4.10%) |
May 11, 2022 | 52.40 | 52.86 | 50.99 | 51.09 | 1,568,014 | -0.60(-1.16%) |
May 10, 2022 | 52.92 | 53.12 | 51.12 | 51.69 | 2,115,940 | -0.60(-1.15%) |
May 09, 2022 | 53.26 | 53.67 | 52.07 | 52.29 | 2,072,419 | -2.71(-4.93%) |
May 06, 2022 | 55.26 | 55.39 | 53.64 | 55.00 | 1,596,843 | -1.06(-1.89%) |
May 05, 2022 | 58.17 | 58.24 | 55.02 | 56.06 | 1,407,689 | -2.10(-3.60%) |
May 04, 2022 | 56.20 | 58.39 | 55.80 | 58.16 | 1,379,141 | +1.94(+3.46%) |
May 03, 2022 | 55.47 | 56.84 | 55.47 | 56.21 | 1,396,331 | +0.80(+1.44%) |
May 02, 2022 | 55.07 | 55.56 | 54.27 | 55.41 | 1,209,615 | -0.36(-0.64%) |
Apr 29, 2022 | 57.39 | 58.36 | 55.71 | 55.77 | 1,386,704 | -0.65(-1.16%) |
Apr 28, 2022 | 56.43 | 57.29 | 54.87 | 56.43 | 1,108,254 | +0.07(+0.13%) |
Apr 27, 2022 | 56.87 | 57.74 | 56.19 | 56.36 | 1,198,965 | +0.76(+1.37%) |
Apr 26, 2022 | 57.55 | 57.59 | 55.50 | 55.59 | 1,636,889 | -1.99(-3.45%) |
Apr 25, 2022 | 57.61 | 58.01 | 55.77 | 57.58 | 2,335,103 | -1.66(-2.80%) |
Apr 22, 2022 | 60.54 | 60.97 | 58.69 | 59.24 | 1,578,935 | -1.82(-2.98%) |
Apr 21, 2022 | 63.64 | 63.99 | 60.02 | 61.06 | 2,230,221 | -3.24(-5.04%) |
Apr 20, 2022 | 64.49 | 64.69 | 63.14 | 64.30 | 1,216,659 | -0.80(-1.22%) |
Apr 19, 2022 | 64.82 | 65.54 | 64.60 | 65.10 | 758,369 | -0.48(-0.74%) |
Apr 18, 2022 | 65.46 | 66.27 | 65.08 | 65.58 | 666,999 | +0.39(+0.59%) |
Apr 14, 2022 | 66.58 | 66.92 | 65.08 | 65.20 | 980,836 | -1.62(-2.43%) |
Apr 13, 2022 | 66.11 | 66.85 | 65.96 | 66.82 | 980,791 | +1.08(+1.65%) |
Apr 12, 2022 | 67.15 | 67.61 | 65.61 | 65.73 | 745,500 | -0.13(-0.20%) |
Apr 11, 2022 | 66.02 | 66.20 | 64.93 | 65.87 | 728,278 | -0.26(-0.39%) |
Apr 08, 2022 | 66.27 | 67.02 | 65.89 | 66.13 | 691,069 | +0.36(+0.54%) |
Apr 07, 2022 | 65.28 | 66.30 | 64.84 | 65.77 | 676,957 | +0.48(+0.74%) |
Apr 06, 2022 | 66.14 | 66.64 | 64.45 | 65.28 | 1,112,226 | -1.19(-1.79%) |
Apr 05, 2022 | 69.53 | 69.86 | 66.32 | 66.48 | 1,897,337 | -3.39(-4.85%) |
Apr 04, 2022 | 70.54 | 71.02 | 69.30 | 69.86 | 961,745 | -0.15(-0.22%) |
Apr 01, 2022 | 68.46 | 70.02 | 68.31 | 70.01 | 1,090,191 | +2.03(+2.99%) |
Mar 31, 2022 | 68.92 | 69.66 | 67.96 | 67.98 | 983,049 | -0.84(-1.22%) |
Mar 30, 2022 | 68.97 | 69.68 | 68.37 | 68.82 | 790,763 | +0.37(+0.54%) |
Mar 29, 2022 | 67.75 | 68.72 | 67.10 | 68.46 | 880,449 | +0.15(+0.22%) |
Mar 28, 2022 | 68.97 | 68.97 | 67.20 | 68.30 | 689,176 | -1.25(-1.80%) |
Mar 25, 2022 | 68.97 | 69.69 | 68.35 | 69.56 | 991,164 | +0.49(+0.71%) |
Mar 24, 2022 | 68.43 | 69.41 | 67.86 | 69.06 | 1,324,118 | -0.41(-0.59%) |
Mar 23, 2022 | 69.06 | 70.26 | 68.81 | 69.48 | 935,702 | +0.91(+1.33%) |
Mar 22, 2022 | 69.04 | 70.51 | 68.28 | 68.56 | 1,174,867 | -0.47(-0.67%) |
Mar 21, 2022 | 67.17 | 69.51 | 67.13 | 69.03 | 1,204,648 | +2.47(+3.71%) |
Mar 18, 2022 | 64.98 | 66.59 | 64.58 | 66.56 | 2,046,551 | +1.10(+1.68%) |
Mar 17, 2022 | 63.59 | 65.75 | 63.42 | 65.46 | 1,250,194 | +2.34(+3.70%) |
Mar 16, 2022 | 62.12 | 63.14 | 61.51 | 63.12 | 1,022,176 | +1.84(+3.00%) |
Mar 15, 2022 | 60.91 | 61.58 | 60.28 | 61.28 | 1,524,253 | -0.99(-1.60%) |
Mar 14, 2022 | 65.32 | 65.33 | 61.84 | 62.28 | 1,736,989 | -4.07(-6.13%) |
Mar 11, 2022 | 66.78 | 67.72 | 66.20 | 66.34 | 1,461,035 | -1.10(-1.63%) |
Mar 10, 2022 | 67.62 | 67.44 | 1,952,511 | +0.39(+0.57%) | ||
Mar 09, 2022 | 65.80 | 68.07 | 64.91 | 67.06 | 2,034,424 | +0.04(+0.05%) |
Mar 08, 2022 | 65.48 | 68.39 | 65.48 | 67.02 | 1,718,365 | +0.49(+0.74%) |
Mar 07, 2022 | 68.28 | 68.53 | 65.79 | 66.53 | 1,558,219 | -2.08(-3.03%) |
Mar 04, 2022 | 67.51 | 68.63 | 66.14 | 68.61 | 1,371,291 | +1.23(+1.82%) |
Mar 03, 2022 | 66.14 | 67.69 | 65.57 | 67.38 | 1,469,520 | +2.08(+3.18%) |
Mar 02, 2022 | 64.82 | 65.71 | 63.76 | 65.30 | 1,520,249 | +0.97(+1.50%) |