Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.78 | 58.82 | 57.42 | 58.07 | 4,564,696 | -0.12(-0.21%) |
May 27, 2022 | 56.25 | 58.21 | 56.25 | 58.19 | 4,039,445 | +2.66(+4.79%) |
May 26, 2022 | 52.00 | 56.17 | 51.91 | 55.53 | 5,498,856 | +4.44(+8.69%) |
May 25, 2022 | 49.12 | 51.72 | 48.90 | 51.09 | 5,942,478 | +1.36(+2.73%) |
May 24, 2022 | 54.39 | 54.43 | 49.17 | 49.73 | 5,995,337 | -5.65(-10.20%) |
May 23, 2022 | 55.41 | 56.19 | 53.57 | 55.38 | 3,406,748 | -0.03(-0.05%) |
May 20, 2022 | 58.10 | 59.00 | 53.58 | 55.41 | 4,822,628 | -2.02(-3.52%) |
May 19, 2022 | 58.60 | 59.79 | 57.27 | 57.43 | 5,053,567 | -2.17(-3.64%) |
May 18, 2022 | 62.12 | 63.16 | 58.95 | 59.60 | 3,196,037 | -4.32(-6.76%) |
May 17, 2022 | 63.10 | 64.46 | 61.90 | 63.92 | 3,118,397 | +2.53(+4.12%) |
May 16, 2022 | 61.56 | 63.04 | 61.13 | 61.39 | 3,495,162 | -0.24(-0.39%) |
May 13, 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 4,633,598 | +3.85(+6.66%) |
May 12, 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 5,533,493 | -2.16(-3.60%) |
May 11, 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 4,235,794 | -0.98(-1.61%) |
May 10, 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 5,047,874 | -0.49(-0.80%) |
May 09, 2022 | 68.73 | 68.73 | 61.17 | 61.41 | 5,971,791 | -8.44(-12.08%) |
May 06, 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 3,808,244 | -3.74(-5.08%) |
May 05, 2022 | 77.59 | 78.97 | 72.97 | 73.59 | 4,510,149 | -4.22(-5.42%) |
May 04, 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 3,795,388 | +0.21(+0.27%) |
May 03, 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 2,405,562 | -0.78(-1.00%) |
May 02, 2022 | 77.77 | 78.80 | 76.14 | 78.38 | 3,003,086 | +0.65(+0.84%) |
Apr 29, 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 2,865,984 | -2.96(-3.67%) |
Apr 28, 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 2,386,195 | +1.09(+1.37%) |
Apr 27, 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 2,028,246 | +0.93(+1.18%) |
Apr 26, 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 2,366,668 | -3.71(-4.50%) |
Apr 25, 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 2,632,050 | +0.66(+0.81%) |
Apr 22, 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 1,900,291 | -1.68(-2.01%) |
Apr 21, 2022 | 87.05 | 87.58 | 83.09 | 83.40 | 4,373,274 | -0.95(-1.13%) |
Apr 20, 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 1,867,337 | -0.13(-0.15%) |
Apr 19, 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 2,437,731 | +3.16(+3.89%) |
Apr 18, 2022 | 81.97 | 82.93 | 80.98 | 81.32 | 1,513,983 | -1.26(-1.53%) |
Apr 14, 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 2,276,849 | +0.61(+0.74%) |
Apr 13, 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 2,497,026 | +3.19(+4.05%) |
Apr 12, 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 1,934,842 | +0.03(+0.04%) |
Apr 11, 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 1,829,394 | +0.89(+1.14%) |
Apr 08, 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 1,999,568 | -1.33(-1.68%) |
Apr 07, 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 3,077,029 | -1.11(-1.38%) |
Apr 06, 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 3,153,212 | -3.14(-3.76%) |
Apr 05, 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 3,647,776 | +0.02(+0.02%) |
Apr 04, 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 2,244,141 | -0.24(-0.29%) |
Apr 01, 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 2,556,884 | -0.12(-0.14%) |
Mar 31, 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 5,445,401 | +2.30(+2.82%) |
Mar 30, 2022 | 80.40 | 81.69 | 79.91 | 81.48 | 3,418,670 | +0.53(+0.65%) |
Mar 29, 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 3,382,221 | +2.41(+3.07%) |
Mar 28, 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 1,992,621 | +1.60(+2.08%) |
Mar 25, 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 2,887,048 | +0.07(+0.09%) |
Mar 24, 2022 | 75.72 | 77.00 | 74.98 | 76.87 | 2,452,953 | +1.41(+1.87%) |
Mar 23, 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 3,186,695 | -1.44(-1.87%) |
Mar 22, 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 3,119,327 | +1.25(+1.65%) |
Mar 21, 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 3,160,027 | -0.53(-0.70%) |
Mar 18, 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 4,270,450 | +1.22(+1.63%) |
Mar 17, 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 2,734,881 | +0.41(+0.55%) |
Mar 16, 2022 | 72.01 | 74.72 | 71.66 | 74.55 | 4,871,405 | +3.85(+5.45%) |
Mar 15, 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 3,835,810 | +2.58(+3.79%) |
Mar 14, 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 3,949,944 | -0.31(-0.45%) |
Mar 11, 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 2,865,147 | -1.09(-1.57%) |
Mar 10, 2022 | 67.00 | 69.52 | 4,324,667 | +1.46(+2.15%) | ||
Mar 09, 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 4,940,229 | +3.52(+5.45%) |
Mar 08, 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 6,766,858 | +1.26(+1.99%) |
Mar 07, 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 9,464,026 | -6.32(-9.08%) |
Mar 04, 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 5,650,370 | -2.25(-3.13%) |
Mar 03, 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 5,126,567 | -3.60(-4.77%) |
Mar 02, 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 4,283,650 | +1.78(+2.42%) |