Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.62 | 51.34 | 49.03 | 50.33 | 6,018,297 | -0.33(-0.65%) |
May 27, 2022 | 48.53 | 50.66 | 48.49 | 50.66 | 6,699,677 | +3.15(+6.63%) |
May 26, 2022 | 44.77 | 47.99 | 44.68 | 47.51 | 4,341,645 | +2.47(+5.49%) |
May 25, 2022 | 43.32 | 45.67 | 43.27 | 45.03 | 6,847,948 | +1.25(+2.86%) |
May 24, 2022 | 44.06 | 44.29 | 42.24 | 43.78 | 7,117,630 | -1.96(-4.28%) |
May 23, 2022 | 44.62 | 45.86 | 43.85 | 45.74 | 6,695,252 | +1.48(+3.34%) |
May 20, 2022 | 45.66 | 45.86 | 41.68 | 44.26 | 8,118,180 | -0.31(-0.69%) |
May 19, 2022 | 44.43 | 46.05 | 43.94 | 44.57 | 9,049,359 | -0.45(-0.99%) |
May 18, 2022 | 48.43 | 48.69 | 44.65 | 45.02 | 5,898,465 | -4.97(-9.94%) |
May 17, 2022 | 49.42 | 50.10 | 48.19 | 49.98 | 6,357,517 | +2.45(+5.16%) |
May 16, 2022 | 48.06 | 48.74 | 47.10 | 47.53 | 6,155,442 | -1.09(-2.25%) |
May 13, 2022 | 46.72 | 48.98 | 46.20 | 48.62 | 6,833,684 | +3.31(+7.30%) |
May 12, 2022 | 44.13 | 46.73 | 43.37 | 45.31 | 13,079,821 | -0.20(-0.44%) |
May 11, 2022 | 47.65 | 49.47 | 45.25 | 45.51 | 14,704,158 | -2.91(-6.01%) |
May 10, 2022 | 49.59 | 49.97 | 47.07 | 48.42 | 15,966,113 | +1.16(+2.46%) |
May 09, 2022 | 49.39 | 50.19 | 46.78 | 47.26 | 10,333,518 | -4.07(-7.93%) |
May 06, 2022 | 51.84 | 53.23 | 49.89 | 51.33 | 12,048,595 | -1.32(-2.51%) |
May 05, 2022 | 56.83 | 56.88 | 51.34 | 52.65 | 10,565,758 | -5.81(-9.94%) |
May 04, 2022 | 54.92 | 58.66 | 53.04 | 58.46 | 13,178,350 | +3.68(+6.71%) |
May 03, 2022 | 54.61 | 55.52 | 53.77 | 54.79 | 7,923,364 | +0.17(+0.31%) |
May 02, 2022 | 52.70 | 54.69 | 51.64 | 54.62 | 21,096,814 | +1.78(+3.36%) |
Apr 29, 2022 | 56.56 | 57.81 | 52.65 | 52.84 | 10,752,235 | -5.21(-8.98%) |
Apr 28, 2022 | 55.98 | 58.72 | 54.50 | 58.06 | 10,859,711 | +3.81(+7.03%) |
Apr 27, 2022 | 54.38 | 56.33 | 53.64 | 54.24 | 11,259,580 | -0.06(-0.11%) |
Apr 26, 2022 | 58.08 | 58.13 | 54.27 | 54.30 | 8,627,004 | -4.54(-7.71%) |
Apr 25, 2022 | 56.73 | 58.93 | 56.30 | 58.84 | 10,186,467 | +1.51(+2.63%) |
Apr 22, 2022 | 60.58 | 61.04 | 57.20 | 57.33 | 8,907,656 | -3.24(-5.35%) |
Apr 21, 2022 | 64.62 | 65.60 | 60.18 | 60.57 | 7,806,018 | -2.52(-4.00%) |
Apr 20, 2022 | 65.38 | 65.53 | 62.69 | 63.09 | 5,581,975 | -1.90(-2.92%) |
Apr 19, 2022 | 62.01 | 65.25 | 61.63 | 64.99 | 5,330,106 | +2.64(+4.24%) |
Apr 18, 2022 | 61.75 | 63.12 | 61.20 | 62.35 | 5,107,260 | +0.20(+0.32%) |
Apr 14, 2022 | 65.16 | 65.38 | 62.09 | 62.15 | 6,568,442 | -2.99(-4.59%) |
Apr 13, 2022 | 62.73 | 65.55 | 62.47 | 65.14 | 4,853,440 | +2.48(+3.96%) |
Apr 12, 2022 | 64.97 | 65.66 | 62.10 | 62.66 | 8,683,378 | -0.50(-0.79%) |
Apr 11, 2022 | 64.62 | 64.99 | 63.02 | 63.15 | 6,361,335 | -3.12(-4.71%) |
Apr 08, 2022 | 67.53 | 67.81 | 66.06 | 66.27 | 8,126,150 | -1.94(-2.84%) |
Apr 07, 2022 | 67.49 | 69.06 | 66.11 | 68.21 | 11,986,568 | +0.37(+0.54%) |
Apr 06, 2022 | 68.80 | 69.25 | 66.83 | 67.84 | 9,303,516 | -3.17(-4.46%) |
Apr 05, 2022 | 73.67 | 73.96 | 70.47 | 71.01 | 7,576,131 | -3.25(-4.37%) |
Apr 04, 2022 | 71.67 | 74.27 | 71.57 | 74.26 | 5,167,897 | +2.87(+4.02%) |
Apr 01, 2022 | 71.73 | 72.04 | 70.07 | 71.39 | 6,917,638 | -0.05(-0.07%) |
Mar 31, 2022 | 73.50 | 73.64 | 71.30 | 71.44 | 9,083,551 | -2.05(-2.78%) |
Mar 30, 2022 | 74.35 | 75.01 | 72.83 | 73.48 | 5,109,340 | -1.60(-2.13%) |
Mar 29, 2022 | 74.22 | 75.35 | 73.07 | 75.08 | 6,593,306 | +2.44(+3.36%) |
Mar 28, 2022 | 70.42 | 72.64 | 69.93 | 72.64 | 6,762,229 | +2.18(+3.09%) |
Mar 25, 2022 | 70.50 | 70.93 | 68.72 | 70.46 | 6,793,195 | -0.10(-0.14%) |
Mar 24, 2022 | 68.32 | 70.57 | 67.47 | 70.56 | 7,531,069 | +3.01(+4.46%) |
Mar 23, 2022 | 68.44 | 69.82 | 67.54 | 67.55 | 6,371,154 | -2.00(-2.87%) |
Mar 22, 2022 | 67.14 | 69.89 | 66.99 | 69.55 | 6,587,687 | +2.60(+3.89%) |
Mar 21, 2022 | 66.98 | 67.84 | 65.21 | 66.95 | 6,977,384 | -0.38(-0.56%) |
Mar 18, 2022 | 64.02 | 67.42 | 63.58 | 67.32 | 7,369,712 | +2.69(+4.16%) |
Mar 17, 2022 | 62.44 | 64.63 | 61.92 | 64.63 | 6,857,436 | +1.47(+2.33%) |
Mar 16, 2022 | 60.22 | 63.18 | 58.88 | 63.16 | 10,816,740 | +4.40(+7.49%) |
Mar 15, 2022 | 56.26 | 59.05 | 55.68 | 58.76 | 8,930,993 | +3.42(+6.17%) |
Mar 14, 2022 | 57.08 | 58.30 | 55.06 | 55.35 | 8,575,750 | -2.18(-3.78%) |
Mar 11, 2022 | 61.13 | 61.24 | 57.35 | 57.52 | 5,961,454 | -2.54(-4.23%) |
Mar 10, 2022 | 59.83 | 60.47 | 58.35 | 60.06 | 7,448,949 | -1.38(-2.25%) |
Mar 09, 2022 | 60.27 | 61.88 | 59.32 | 61.44 | 7,767,857 | +4.19(+7.32%) |
Mar 08, 2022 | 57.52 | 60.78 | 56.05 | 57.25 | 14,769,839 | -0.57(-0.98%) |
Mar 07, 2022 | 62.43 | 62.85 | 57.74 | 57.82 | 7,780,358 | -4.64(-7.43%) |
Mar 04, 2022 | 63.36 | 63.92 | 61.53 | 62.46 | 6,074,948 | -1.81(-2.81%) |
Mar 03, 2022 | 67.26 | 67.27 | 63.57 | 64.26 | 6,560,263 | -1.89(-2.85%) |
Mar 02, 2022 | 64.65 | 66.67 | 63.58 | 66.15 | 6,565,501 | +2.11(+3.29%) |