Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.47 | 55.61 | 53.70 | 54.27 | 1,497,461 | -0.49(-0.89%) |
May 27, 2022 | 54.20 | 55.35 | 54.01 | 54.76 | 776,242 | +1.11(+2.07%) |
May 26, 2022 | 52.80 | 54.65 | 52.56 | 53.65 | 993,024 | +1.29(+2.46%) |
May 25, 2022 | 49.57 | 52.69 | 49.28 | 52.36 | 1,770,871 | +1.83(+3.62%) |
May 24, 2022 | 53.29 | 53.71 | 49.81 | 50.53 | 1,072,832 | -1.55(-2.98%) |
May 23, 2022 | 53.13 | 53.28 | 51.05 | 52.08 | 1,924,347 | -0.66(-1.25%) |
May 20, 2022 | 53.76 | 53.80 | 49.87 | 52.74 | 921,712 | -0.15(-0.28%) |
May 19, 2022 | 52.69 | 54.26 | 52.58 | 52.89 | 1,326,659 | -0.51(-0.96%) |
May 18, 2022 | 54.10 | 55.26 | 52.51 | 53.40 | 2,245,743 | -1.68(-3.05%) |
May 17, 2022 | 54.67 | 55.50 | 54.11 | 55.08 | 550,061 | +2.02(+3.81%) |
May 16, 2022 | 56.28 | 56.57 | 52.77 | 53.06 | 731,434 | -3.78(-6.65%) |
May 13, 2022 | 55.06 | 58.48 | 55.06 | 56.84 | 942,380 | +2.42(+4.45%) |
May 12, 2022 | 52.52 | 54.57 | 52.12 | 54.42 | 828,858 | +1.04(+1.95%) |
May 11, 2022 | 55.96 | 58.40 | 53.01 | 53.38 | 1,105,294 | -3.27(-5.77%) |
May 10, 2022 | 56.53 | 57.63 | 54.96 | 56.65 | 1,028,869 | +1.43(+2.59%) |
May 09, 2022 | 59.01 | 59.60 | 55.09 | 55.22 | 1,709,156 | -5.16(-8.55%) |
May 06, 2022 | 61.39 | 61.84 | 57.72 | 60.38 | 1,871,732 | -1.94(-3.11%) |
May 05, 2022 | 62.65 | 64.33 | 59.60 | 62.32 | 1,496,425 | +0.62(+1.00%) |
May 04, 2022 | 59.84 | 61.70 | 59.27 | 61.70 | 1,307,715 | +1.83(+3.06%) |
May 03, 2022 | 60.35 | 61.56 | 59.35 | 59.87 | 1,390,564 | -0.29(-0.48%) |
May 02, 2022 | 59.14 | 60.27 | 58.33 | 60.16 | 1,107,338 | +0.97(+1.64%) |
Apr 29, 2022 | 61.46 | 62.66 | 59.06 | 59.19 | 789,483 | -2.55(-4.13%) |
Apr 28, 2022 | 61.12 | 62.57 | 60.55 | 61.74 | 720,177 | +1.24(+2.05%) |
Apr 27, 2022 | 59.54 | 62.05 | 59.20 | 60.50 | 954,289 | +0.49(+0.82%) |
Apr 26, 2022 | 61.71 | 62.05 | 59.31 | 60.01 | 1,071,934 | -1.99(-3.21%) |
Apr 25, 2022 | 60.78 | 62.17 | 59.45 | 62.00 | 734,201 | +0.66(+1.08%) |
Apr 22, 2022 | 63.61 | 64.15 | 61.26 | 61.34 | 914,899 | -2.74(-4.28%) |
Apr 21, 2022 | 64.78 | 65.96 | 63.74 | 64.08 | 1,131,530 | +0.13(+0.20%) |
Apr 20, 2022 | 63.26 | 64.82 | 63.12 | 63.95 | 1,341,905 | +1.18(+1.88%) |
Apr 19, 2022 | 59.28 | 63.24 | 59.28 | 62.77 | 1,563,913 | +3.61(+6.10%) |
Apr 18, 2022 | 59.05 | 59.46 | 58.27 | 59.16 | 1,108,914 | -0.14(-0.24%) |
Apr 14, 2022 | 57.30 | 59.38 | 56.19 | 59.30 | 5,581,121 | -2.91(-4.68%) |
Apr 13, 2022 | 60.67 | 62.76 | 60.02 | 62.21 | 750,286 | +1.97(+3.27%) |
Apr 12, 2022 | 61.99 | 62.38 | 60.04 | 60.24 | 634,595 | -0.86(-1.41%) |
Apr 11, 2022 | 60.13 | 63.38 | 59.97 | 61.10 | 837,159 | -0.14(-0.23%) |
Apr 08, 2022 | 60.81 | 62.16 | 60.28 | 61.24 | 1,857,659 | -0.45(-0.73%) |
Apr 07, 2022 | 62.59 | 63.43 | 60.08 | 61.69 | 2,036,112 | -1.42(-2.25%) |
Apr 06, 2022 | 66.00 | 66.00 | 62.12 | 63.11 | 1,950,433 | -3.85(-5.75%) |
Apr 05, 2022 | 68.27 | 68.44 | 65.06 | 66.96 | 1,282,715 | -1.51(-2.21%) |
Apr 04, 2022 | 68.68 | 69.52 | 67.24 | 68.47 | 1,204,529 | -0.75(-1.08%) |
Apr 01, 2022 | 71.82 | 72.28 | 68.08 | 69.22 | 1,394,214 | -2.12(-2.97%) |
Mar 31, 2022 | 74.34 | 75.19 | 71.26 | 71.34 | 479,443 | -3.50(-4.68%) |
Mar 30, 2022 | 75.25 | 75.90 | 74.00 | 74.84 | 411,494 | -1.23(-1.62%) |
Mar 29, 2022 | 76.00 | 78.68 | 75.51 | 76.07 | 930,273 | +2.03(+2.74%) |
Mar 28, 2022 | 73.37 | 74.75 | 72.08 | 74.04 | 817,222 | +0.97(+1.33%) |
Mar 25, 2022 | 75.00 | 75.32 | 72.20 | 73.07 | 748,047 | -2.22(-2.95%) |
Mar 24, 2022 | 75.31 | 75.53 | 72.80 | 75.29 | 615,509 | +0.60(+0.80%) |
Mar 23, 2022 | 76.77 | 77.58 | 74.50 | 74.69 | 459,926 | -2.88(-3.71%) |
Mar 22, 2022 | 77.30 | 78.63 | 76.79 | 77.57 | 830,430 | +0.82(+1.07%) |
Mar 21, 2022 | 78.24 | 78.97 | 75.81 | 76.75 | 680,588 | -2.49(-3.14%) |
Mar 18, 2022 | 74.81 | 79.54 | 74.59 | 79.24 | 1,750,779 | +4.34(+5.79%) |
Mar 17, 2022 | 72.97 | 75.62 | 71.99 | 74.90 | 800,556 | +0.93(+1.26%) |
Mar 16, 2022 | 69.90 | 74.58 | 69.50 | 73.97 | 1,403,772 | +5.21(+7.58%) |
Mar 15, 2022 | 66.96 | 69.41 | 66.30 | 68.76 | 858,144 | +2.61(+3.95%) |
Mar 14, 2022 | 66.11 | 66.81 | 64.58 | 66.15 | 1,288,840 | +0.35(+0.53%) |
Mar 11, 2022 | 68.84 | 68.84 | 65.47 | 65.80 | 1,174,334 | -1.97(-2.91%) |
Mar 10, 2022 | 69.99 | 71.22 | 67.31 | 67.77 | 1,072,283 | -3.81(-5.32%) |
Mar 09, 2022 | 69.96 | 72.38 | 68.97 | 71.58 | 948,907 | +3.58(+5.26%) |
Mar 08, 2022 | 64.76 | 69.66 | 62.55 | 68.00 | 1,654,407 | +3.72(+5.79%) |
Mar 07, 2022 | 73.00 | 73.20 | 63.87 | 64.28 | 1,966,886 | -9.91(-13.36%) |
Mar 04, 2022 | 76.94 | 77.78 | 73.92 | 74.19 | 716,056 | -3.45(-4.44%) |
Mar 03, 2022 | 79.20 | 79.89 | 76.89 | 77.64 | 526,898 | -1.52(-1.92%) |
Mar 02, 2022 | 79.52 | 80.11 | 77.93 | 79.16 | 791,614 | +0.07(+0.09%) |