Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.96 | 62.05 | 58.11 | 60.16 | 13,672,470 | +2.69(+4.68%) |
May 27, 2022 | 56.38 | 57.49 | 54.30 | 57.47 | 6,924,719 | +0.85(+1.51%) |
May 26, 2022 | 56.83 | 57.60 | 55.85 | 56.62 | 6,929,332 | -0.83(-1.44%) |
May 25, 2022 | 54.87 | 58.06 | 54.62 | 57.44 | 9,352,420 | +1.56(+2.78%) |
May 24, 2022 | 57.50 | 57.96 | 55.56 | 55.89 | 12,707,172 | -2.69(-4.59%) |
May 23, 2022 | 55.86 | 59.32 | 55.80 | 58.58 | 9,481,395 | +2.93(+5.26%) |
May 20, 2022 | 59.78 | 60.75 | 53.96 | 55.65 | 11,719,645 | -3.09(-5.26%) |
May 19, 2022 | 58.54 | 60.45 | 57.26 | 58.74 | 7,287,503 | -0.27(-0.46%) |
May 18, 2022 | 62.33 | 63.13 | 58.01 | 59.01 | 8,036,979 | -4.02(-6.38%) |
May 17, 2022 | 61.71 | 63.95 | 60.15 | 63.03 | 8,488,704 | +2.46(+4.06%) |
May 16, 2022 | 61.49 | 62.86 | 60.19 | 60.57 | 6,501,561 | +0.76(+1.27%) |
May 13, 2022 | 58.66 | 60.92 | 58.58 | 59.81 | 5,632,860 | +3.41(+6.04%) |
May 12, 2022 | 56.91 | 57.27 | 54.06 | 56.41 | 7,248,007 | -0.69(-1.21%) |
May 11, 2022 | 56.22 | 59.77 | 55.60 | 57.10 | 8,939,555 | +1.75(+3.16%) |
May 10, 2022 | 56.39 | 58.09 | 53.77 | 55.35 | 8,906,109 | +1.71(+3.19%) |
May 09, 2022 | 59.63 | 59.79 | 53.14 | 53.64 | 11,001,420 | -7.86(-12.79%) |
May 06, 2022 | 62.07 | 62.18 | 59.71 | 61.50 | 6,087,619 | -0.65(-1.05%) |
May 05, 2022 | 65.41 | 65.92 | 60.81 | 62.16 | 6,740,288 | -2.29(-3.56%) |
May 04, 2022 | 65.62 | 66.01 | 61.67 | 64.45 | 8,103,676 | -0.68(-1.05%) |
May 03, 2022 | 57.90 | 65.54 | 56.82 | 65.13 | 15,558,279 | +5.21(+8.70%) |
May 02, 2022 | 59.55 | 61.22 | 58.22 | 59.92 | 8,242,248 | -0.02(-0.03%) |
Apr 29, 2022 | 63.85 | 64.19 | 59.58 | 59.94 | 7,241,008 | -2.78(-4.44%) |
Apr 28, 2022 | 62.51 | 63.28 | 60.83 | 62.72 | 5,973,565 | +0.45(+0.72%) |
Apr 27, 2022 | 62.06 | 63.32 | 59.81 | 62.27 | 7,302,938 | +1.13(+1.85%) |
Apr 26, 2022 | 62.75 | 63.04 | 59.34 | 61.14 | 11,665,325 | +0.06(+0.09%) |
Apr 25, 2022 | 61.58 | 62.20 | 58.30 | 61.08 | 15,073,478 | -3.03(-4.73%) |
Apr 22, 2022 | 65.58 | 68.20 | 63.57 | 64.12 | 10,740,885 | -1.81(-2.75%) |
Apr 21, 2022 | 73.09 | 73.30 | 65.55 | 65.93 | 13,534,304 | -6.83(-9.38%) |
Apr 20, 2022 | 73.45 | 74.96 | 70.50 | 72.76 | 9,541,906 | -2.12(-2.83%) |
Apr 19, 2022 | 74.46 | 75.98 | 73.32 | 74.88 | 8,364,102 | -0.16(-0.22%) |
Apr 18, 2022 | 72.97 | 76.13 | 72.23 | 75.04 | 6,579,912 | +2.02(+2.76%) |
Apr 14, 2022 | 71.66 | 73.99 | 71.44 | 73.03 | 6,522,444 | +0.96(+1.33%) |
Apr 13, 2022 | 73.03 | 73.93 | 69.54 | 72.07 | 9,733,842 | -0.41(-0.57%) |
Apr 12, 2022 | 71.66 | 72.88 | 69.52 | 72.48 | 8,705,030 | +1.51(+2.12%) |
Apr 11, 2022 | 70.74 | 71.37 | 67.80 | 70.97 | 8,648,997 | +0.05(+0.07%) |
Apr 08, 2022 | 70.33 | 71.78 | 68.57 | 70.92 | 8,694,340 | +2.25(+3.27%) |
Apr 07, 2022 | 66.98 | 69.30 | 66.10 | 68.68 | 10,367,781 | +2.24(+3.37%) |
Apr 06, 2022 | 65.36 | 69.36 | 65.36 | 66.44 | 14,576,833 | +1.38(+2.13%) |
Apr 05, 2022 | 65.22 | 67.29 | 64.56 | 65.06 | 11,003,858 | +0.72(+1.12%) |
Apr 04, 2022 | 64.39 | 64.78 | 62.46 | 64.34 | 5,403,214 | +1.08(+1.70%) |
Apr 01, 2022 | 63.73 | 66.14 | 62.79 | 63.26 | 6,813,655 | -0.60(-0.93%) |
Mar 31, 2022 | 63.26 | 65.60 | 62.89 | 63.86 | 8,298,996 | +0.94(+1.50%) |
Mar 30, 2022 | 63.52 | 64.96 | 62.45 | 62.92 | 6,875,015 | +1.03(+1.66%) |
Mar 29, 2022 | 60.05 | 62.51 | 56.61 | 61.89 | 15,504,761 | -3.38(-5.18%) |
Mar 28, 2022 | 66.70 | 67.22 | 62.95 | 65.27 | 9,564,373 | -3.24(-4.72%) |
Mar 25, 2022 | 66.07 | 68.66 | 65.92 | 68.50 | 9,030,095 | +2.66(+4.04%) |
Mar 24, 2022 | 65.48 | 68.54 | 65.13 | 65.84 | 10,771,607 | +0.61(+0.94%) |
Mar 23, 2022 | 64.34 | 66.88 | 63.89 | 65.23 | 9,216,522 | +2.16(+3.43%) |
Mar 22, 2022 | 64.14 | 64.56 | 61.68 | 63.07 | 11,160,433 | -1.46(-2.26%) |
Mar 21, 2022 | 61.63 | 65.06 | 61.60 | 64.53 | 15,013,888 | +4.92(+8.25%) |
Mar 18, 2022 | 58.50 | 59.91 | 58.19 | 59.61 | 16,721,440 | +0.94(+1.60%) |
Mar 17, 2022 | 56.61 | 58.71 | 56.03 | 58.67 | 12,117,356 | +3.39(+6.13%) |
Mar 16, 2022 | 56.10 | 56.91 | 53.45 | 55.28 | 14,221,928 | -0.83(-1.47%) |
Mar 15, 2022 | 55.23 | 56.25 | 52.86 | 56.11 | 11,407,129 | +0.32(+0.57%) |
Mar 14, 2022 | 58.27 | 58.94 | 54.30 | 55.79 | 12,256,636 | -3.67(-6.17%) |
Mar 11, 2022 | 58.11 | 60.92 | 57.82 | 59.46 | 14,428,853 | -0.26(-0.43%) |
Mar 10, 2022 | 56.62 | 60.23 | 59.72 | 19,134,660 | +4.29(+7.74%) | |
Mar 09, 2022 | 53.12 | 55.65 | 50.80 | 55.43 | 15,734,436 | -0.45(-0.81%) |
Mar 08, 2022 | 57.87 | 60.19 | 54.48 | 55.88 | 18,656,436 | -2.83(-4.82%) |
Mar 07, 2022 | 57.25 | 62.14 | 56.45 | 58.71 | 25,672,634 | +1.26(+2.19%) |
Mar 04, 2022 | 54.05 | 57.57 | 53.81 | 57.45 | 18,748,778 | +4.00(+7.49%) |
Mar 03, 2022 | 52.47 | 54.99 | 52.24 | 53.45 | 13,897,107 | +1.82(+3.53%) |
Mar 02, 2022 | 50.41 | 52.88 | 50.29 | 51.62 | 12,807,554 | +1.92(+3.87%) |