Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.47 | 55.28 | 53.40 | 53.75 | 21,809,272 | +2.34(+4.55%) |
May 27, 2022 | 51.20 | 51.43 | 49.43 | 51.41 | 10,716,652 | +0.92(+1.82%) |
May 26, 2022 | 48.62 | 51.32 | 48.18 | 50.49 | 14,774,859 | +2.42(+5.04%) |
May 25, 2022 | 48.10 | 48.51 | 46.95 | 48.07 | 8,852,895 | +0.58(+1.23%) |
May 24, 2022 | 48.90 | 48.97 | 46.86 | 47.48 | 11,756,724 | -3.59(-7.03%) |
May 23, 2022 | 51.56 | 51.73 | 50.18 | 51.08 | 11,942,561 | +1.11(+2.22%) |
May 20, 2022 | 51.96 | 52.58 | 48.83 | 49.96 | 12,823,468 | -0.58(-1.16%) |
May 19, 2022 | 48.93 | 51.37 | 48.85 | 50.55 | 14,429,220 | +2.72(+5.69%) |
May 18, 2022 | 48.98 | 49.75 | 47.31 | 47.83 | 14,799,433 | -2.31(-4.60%) |
May 17, 2022 | 52.00 | 52.69 | 46.43 | 50.14 | 40,721,656 | +2.00(+4.15%) |
May 16, 2022 | 48.29 | 49.28 | 47.78 | 48.14 | 9,819,121 | -0.02(-0.04%) |
May 13, 2022 | 46.67 | 48.90 | 46.44 | 48.16 | 12,395,428 | +2.69(+5.92%) |
May 12, 2022 | 45.61 | 46.55 | 43.75 | 45.47 | 14,179,098 | -1.08(-2.33%) |
May 11, 2022 | 48.88 | 49.78 | 46.29 | 46.55 | 14,223,878 | -1.70(-3.52%) |
May 10, 2022 | 50.15 | 50.30 | 46.88 | 48.25 | 19,632,300 | +0.57(+1.20%) |
May 09, 2022 | 50.16 | 50.16 | 46.82 | 47.68 | 23,795,196 | -4.27(-8.22%) |
May 06, 2022 | 54.28 | 54.84 | 51.80 | 51.95 | 16,202,742 | -3.53(-6.36%) |
May 05, 2022 | 56.59 | 57.21 | 54.42 | 55.48 | 12,055,771 | -3.54(-6.00%) |
May 04, 2022 | 56.26 | 59.16 | 55.22 | 59.02 | 10,765,496 | +0.94(+1.62%) |
May 03, 2022 | 58.66 | 59.75 | 57.59 | 58.08 | 9,755,337 | -1.12(-1.89%) |
May 02, 2022 | 57.58 | 59.38 | 56.89 | 59.20 | 11,478,749 | +1.60(+2.77%) |
Apr 29, 2022 | 60.79 | 60.99 | 57.51 | 57.60 | 21,155,702 | +3.60(+6.66%) |
Apr 28, 2022 | 54.01 | 54.93 | 52.45 | 54.00 | 8,632,902 | +0.36(+0.68%) |
Apr 27, 2022 | 51.84 | 55.01 | 51.71 | 53.64 | 15,716,210 | +3.93(+7.91%) |
Apr 26, 2022 | 50.57 | 51.84 | 49.44 | 49.71 | 10,864,169 | -0.48(-0.95%) |
Apr 25, 2022 | 47.48 | 50.46 | 47.26 | 50.18 | 9,745,021 | +1.57(+3.23%) |
Apr 22, 2022 | 49.40 | 50.72 | 47.93 | 48.61 | 13,403,435 | +1.25(+2.64%) |
Apr 21, 2022 | 49.41 | 50.14 | 46.94 | 47.36 | 11,281,092 | -2.85(-5.67%) |
Apr 20, 2022 | 52.87 | 52.88 | 49.54 | 50.21 | 9,997,176 | -2.93(-5.52%) |
Apr 19, 2022 | 52.64 | 53.17 | 51.44 | 53.14 | 9,052,495 | -0.57(-1.06%) |
Apr 18, 2022 | 51.79 | 54.30 | 51.79 | 53.71 | 9,870,897 | +0.88(+1.66%) |
Apr 14, 2022 | 53.56 | 54.15 | 52.56 | 52.84 | 7,863,421 | -1.61(-2.95%) |
Apr 13, 2022 | 53.94 | 55.77 | 53.24 | 54.44 | 12,547,903 | +1.68(+3.19%) |
Apr 12, 2022 | 53.70 | 54.47 | 52.72 | 52.76 | 8,525,267 | -0.33(-0.62%) |
Apr 11, 2022 | 52.11 | 54.40 | 51.24 | 53.09 | 9,402,973 | +0.27(+0.51%) |
Apr 08, 2022 | 53.01 | 54.04 | 52.14 | 52.82 | 11,205,830 | -0.52(-0.98%) |
Apr 07, 2022 | 54.04 | 54.04 | 52.51 | 53.34 | 11,633,231 | -1.84(-3.34%) |
Apr 06, 2022 | 55.58 | 55.82 | 53.80 | 55.18 | 9,672,866 | -1.73(-3.04%) |
Apr 05, 2022 | 58.22 | 58.30 | 56.40 | 56.91 | 8,191,538 | -2.23(-3.78%) |
Apr 04, 2022 | 58.17 | 60.18 | 57.40 | 59.14 | 14,855,003 | +3.94(+7.14%) |
Apr 01, 2022 | 57.22 | 57.68 | 54.98 | 55.20 | 16,698,797 | +1.14(+2.11%) |
Mar 31, 2022 | 56.00 | 56.13 | 53.06 | 54.06 | 14,853,003 | -3.38(-5.89%) |
Mar 30, 2022 | 57.17 | 58.90 | 56.82 | 57.44 | 11,433,351 | -1.16(-1.98%) |
Mar 29, 2022 | 58.09 | 60.31 | 57.80 | 58.60 | 14,305,683 | +2.77(+4.95%) |
Mar 28, 2022 | 54.31 | 56.14 | 53.21 | 55.83 | 19,416,872 | -0.14(-0.25%) |
Mar 25, 2022 | 55.69 | 56.56 | 54.27 | 55.97 | 17,143,042 | -1.49(-2.60%) |
Mar 24, 2022 | 57.31 | 57.65 | 54.85 | 57.47 | 22,086,916 | -2.59(-4.31%) |
Mar 23, 2022 | 57.93 | 64.69 | 57.32 | 60.06 | 25,295,096 | -0.41(-0.68%) |
Mar 22, 2022 | 60.86 | 61.36 | 58.19 | 60.47 | 20,766,386 | +3.07(+5.35%) |
Mar 21, 2022 | 58.37 | 59.62 | 54.46 | 57.39 | 21,082,434 | -3.45(-5.67%) |
Mar 18, 2022 | 57.14 | 64.86 | 56.82 | 60.84 | 49,610,692 | +2.98(+5.15%) |
Mar 17, 2022 | 57.92 | 59.65 | 54.48 | 57.86 | 27,662,400 | -2.00(-3.34%) |
Mar 16, 2022 | 53.21 | 60.05 | 51.15 | 59.86 | 64,284,208 | +16.91(+39.36%) |
Mar 15, 2022 | 38.90 | 45.05 | 38.89 | 42.95 | 41,943,160 | +2.84(+7.08%) |
Mar 14, 2022 | 40.17 | 42.76 | 38.82 | 40.11 | 50,826,904 | -4.72(-10.52%) |
Mar 11, 2022 | 50.35 | 50.51 | 44.70 | 44.83 | 35,294,164 | -4.23(-8.63%) |
Mar 10, 2022 | 49.52 | 51.71 | 47.27 | 49.06 | 59,193,248 | -9.23(-15.83%) |
Mar 09, 2022 | 57.43 | 58.65 | 56.34 | 58.29 | 10,132,669 | +3.47(+6.32%) |
Mar 08, 2022 | 56.05 | 56.17 | 52.70 | 54.83 | 12,696,326 | -1.71(-3.02%) |
Mar 07, 2022 | 59.04 | 59.89 | 56.33 | 56.54 | 16,785,860 | -2.87(-4.83%) |
Mar 04, 2022 | 61.92 | 62.80 | 58.99 | 59.40 | 17,093,324 | -3.96(-6.25%) |
Mar 03, 2022 | 68.31 | 68.97 | 62.36 | 63.36 | 17,564,034 | -3.70(-5.52%) |
Mar 02, 2022 | 67.90 | 68.14 | 65.72 | 67.06 | 5,347,849 | -1.41(-2.06%) |