Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.79 | 66.19 | 60.10 | 60.50 | 18,858,740 | -2.73(-4.31%) |
May 27, 2022 | 62.34 | 64.68 | 62.00 | 63.23 | 7,025,944 | +1.62(+2.63%) |
May 26, 2022 | 59.75 | 62.00 | 58.56 | 61.61 | 5,372,408 | +1.87(+3.13%) |
May 25, 2022 | 58.85 | 60.25 | 57.72 | 59.74 | 6,313,011 | -0.38(-0.64%) |
May 24, 2022 | 60.77 | 60.95 | 58.91 | 60.12 | 6,331,707 | -1.77(-2.87%) |
May 23, 2022 | 61.07 | 62.40 | 58.68 | 61.90 | 6,345,579 | +2.52(+4.24%) |
May 20, 2022 | 61.82 | 62.49 | 57.36 | 59.38 | 8,912,210 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.20 | 58.92 | 60.83 | 6,887,225 | +1.51(+2.54%) |
May 18, 2022 | 61.39 | 62.56 | 58.83 | 59.32 | 6,964,256 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.58 | 62.15 | 6,972,540 | +3.06(+5.18%) |
May 16, 2022 | 58.33 | 59.94 | 57.44 | 59.09 | 6,813,838 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,909,823 | +3.67(+6.87%) |
May 12, 2022 | 53.68 | 55.15 | 52.20 | 53.41 | 7,569,861 | -2.04(-3.67%) |
May 11, 2022 | 56.23 | 58.09 | 55.07 | 55.45 | 6,336,508 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.65 | 8,682,764 | +1.60(+3.01%) |
May 09, 2022 | 57.25 | 57.32 | 52.58 | 53.05 | 12,376,215 | -6.68(-11.19%) |
May 06, 2022 | 61.04 | 61.46 | 58.72 | 59.73 | 5,713,758 | -2.37(-3.81%) |
May 05, 2022 | 66.32 | 66.71 | 60.61 | 62.10 | 6,181,468 | -4.40(-6.62%) |
May 04, 2022 | 63.61 | 66.63 | 62.84 | 66.51 | 5,877,272 | +3.23(+5.10%) |
May 03, 2022 | 63.78 | 66.21 | 62.83 | 63.28 | 6,651,805 | -1.47(-2.27%) |
May 02, 2022 | 65.57 | 66.17 | 63.05 | 64.74 | 5,943,298 | -1.60(-2.42%) |
Apr 29, 2022 | 69.54 | 71.12 | 65.79 | 66.35 | 6,226,986 | -2.66(-3.86%) |
Apr 28, 2022 | 68.29 | 69.48 | 65.65 | 69.01 | 5,766,499 | +0.52(+0.76%) |
Apr 27, 2022 | 66.80 | 70.01 | 66.09 | 68.49 | 8,819,244 | +2.96(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.29 | 65.54 | 8,157,013 | -0.39(-0.59%) |
Apr 25, 2022 | 63.33 | 67.11 | 61.12 | 65.93 | 14,400,203 | +0.00(+0.00%) |
Apr 22, 2022 | 70.33 | 70.75 | 65.29 | 65.93 | 11,627,724 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.66 | 69.79 | 70.66 | 22,453,486 | -14.41(-16.94%) |
Apr 20, 2022 | 84.07 | 86.13 | 80.79 | 85.07 | 7,050,498 | +0.34(+0.40%) |
Apr 19, 2022 | 85.97 | 86.31 | 83.68 | 84.73 | 5,231,030 | -2.81(-3.21%) |
Apr 18, 2022 | 86.12 | 89.03 | 85.08 | 87.54 | 4,566,789 | +1.64(+1.91%) |
Apr 14, 2022 | 85.51 | 88.15 | 85.24 | 85.89 | 5,122,423 | +0.34(+0.40%) |
Apr 13, 2022 | 82.92 | 85.86 | 81.37 | 85.55 | 4,903,019 | +4.07(+5.00%) |
Apr 12, 2022 | 81.91 | 84.53 | 81.18 | 81.48 | 4,365,620 | +0.71(+0.88%) |
Apr 11, 2022 | 81.83 | 82.40 | 79.10 | 80.76 | 4,772,392 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.01 | 81.84 | 82.35 | 4,686,876 | -1.91(-2.26%) |
Apr 07, 2022 | 85.82 | 86.50 | 81.39 | 84.26 | 6,656,041 | -1.60(-1.86%) |
Apr 06, 2022 | 87.10 | 87.89 | 84.88 | 85.85 | 4,630,128 | +0.02(+0.02%) |
Apr 05, 2022 | 91.21 | 91.21 | 83.28 | 85.83 | 6,995,224 | -3.12(-3.51%) |
Apr 04, 2022 | 89.05 | 89.62 | 86.95 | 88.96 | 3,766,783 | +0.27(+0.31%) |
Apr 01, 2022 | 89.73 | 91.58 | 85.66 | 88.68 | 5,871,959 | +0.58(+0.66%) |
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |