Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.97 | 61.84 | 59.43 | 60.68 | 7,174,942 | -0.46(-0.75%) |
May 27, 2022 | 59.91 | 61.17 | 59.85 | 61.14 | 6,779,241 | +1.81(+3.05%) |
May 26, 2022 | 55.65 | 59.54 | 55.50 | 59.33 | 5,348,500 | +3.09(+5.49%) |
May 25, 2022 | 53.84 | 56.91 | 53.77 | 56.24 | 4,122,937 | +1.74(+3.19%) |
May 24, 2022 | 54.78 | 55.32 | 53.56 | 54.50 | 4,997,871 | -1.39(-2.49%) |
May 23, 2022 | 56.36 | 56.88 | 54.52 | 55.89 | 4,018,684 | -0.57(-1.01%) |
May 20, 2022 | 57.54 | 57.65 | 53.85 | 56.46 | 6,503,402 | +0.39(+0.70%) |
May 19, 2022 | 55.20 | 57.33 | 54.97 | 56.07 | 4,941,463 | +0.24(+0.43%) |
May 18, 2022 | 57.32 | 59.07 | 55.33 | 55.83 | 6,295,637 | -2.67(-4.56%) |
May 17, 2022 | 56.68 | 58.67 | 56.61 | 58.50 | 5,976,267 | +3.35(+6.07%) |
May 16, 2022 | 55.19 | 56.21 | 54.67 | 55.15 | 3,797,677 | -1.03(-1.83%) |
May 13, 2022 | 54.35 | 56.62 | 54.10 | 56.18 | 6,291,184 | +3.20(+6.04%) |
May 12, 2022 | 52.00 | 53.45 | 50.94 | 52.98 | 5,757,048 | +1.21(+2.34%) |
May 11, 2022 | 52.87 | 55.35 | 51.64 | 51.77 | 6,714,986 | -2.10(-3.90%) |
May 10, 2022 | 52.10 | 54.92 | 51.41 | 53.87 | 10,675,362 | +3.05(+6.00%) |
May 09, 2022 | 53.55 | 54.60 | 50.57 | 50.82 | 7,718,049 | -4.31(-7.82%) |
May 06, 2022 | 55.25 | 56.04 | 53.04 | 55.13 | 5,843,471 | -0.10(-0.18%) |
May 05, 2022 | 57.80 | 57.91 | 54.35 | 55.23 | 8,605,794 | -3.69(-6.26%) |
May 04, 2022 | 57.00 | 58.93 | 54.81 | 58.92 | 6,495,118 | +2.41(+4.26%) |
May 03, 2022 | 55.62 | 57.27 | 54.92 | 56.51 | 6,930,311 | +0.89(+1.60%) |
May 02, 2022 | 53.87 | 55.80 | 52.25 | 55.62 | 11,354,374 | +3.51(+6.74%) |
Apr 29, 2022 | 53.61 | 55.23 | 51.97 | 52.11 | 6,886,272 | -2.37(-4.35%) |
Apr 28, 2022 | 52.50 | 54.99 | 51.60 | 54.48 | 6,440,139 | +3.27(+6.39%) |
Apr 27, 2022 | 50.83 | 52.82 | 50.60 | 51.21 | 4,781,126 | -0.15(-0.29%) |
Apr 26, 2022 | 52.86 | 53.27 | 51.30 | 51.36 | 4,326,399 | -2.12(-3.96%) |
Apr 25, 2022 | 51.45 | 53.53 | 51.07 | 53.48 | 4,328,459 | +1.70(+3.28%) |
Apr 22, 2022 | 53.20 | 53.63 | 51.56 | 51.78 | 5,455,840 | -1.48(-2.78%) |
Apr 21, 2022 | 56.46 | 57.47 | 52.85 | 53.26 | 6,365,779 | -2.14(-3.86%) |
Apr 20, 2022 | 57.05 | 57.70 | 55.33 | 55.40 | 4,903,852 | -0.98(-1.74%) |
Apr 19, 2022 | 54.87 | 56.45 | 54.58 | 56.38 | 4,453,087 | +1.81(+3.32%) |
Apr 18, 2022 | 52.96 | 55.43 | 52.83 | 54.57 | 4,538,795 | +1.31(+2.46%) |
Apr 14, 2022 | 54.33 | 54.52 | 53.24 | 53.26 | 3,942,650 | -0.99(-1.82%) |
Apr 13, 2022 | 53.45 | 54.86 | 52.80 | 54.25 | 4,000,127 | +1.11(+2.09%) |
Apr 12, 2022 | 54.00 | 55.04 | 52.80 | 53.14 | 6,965,917 | +0.81(+1.55%) |
Apr 11, 2022 | 51.78 | 53.98 | 51.55 | 52.33 | 6,788,956 | -0.40(-0.76%) |
Apr 08, 2022 | 53.44 | 54.00 | 52.15 | 52.73 | 5,967,099 | -1.36(-2.51%) |
Apr 07, 2022 | 54.07 | 55.15 | 52.70 | 54.09 | 5,855,737 | +0.39(+0.73%) |
Apr 06, 2022 | 54.53 | 54.98 | 53.01 | 53.70 | 8,611,139 | -2.00(-3.59%) |
Apr 05, 2022 | 59.00 | 59.25 | 55.57 | 55.70 | 9,530,464 | -3.89(-6.53%) |
Apr 04, 2022 | 60.03 | 60.70 | 58.63 | 59.59 | 7,773,530 | -0.04(-0.07%) |
Apr 01, 2022 | 63.17 | 63.24 | 58.51 | 59.63 | 7,009,342 | -2.98(-4.76%) |
Mar 31, 2022 | 64.39 | 65.38 | 62.53 | 62.61 | 6,176,122 | -1.82(-2.82%) |
Mar 30, 2022 | 67.18 | 67.18 | 64.05 | 64.43 | 5,657,759 | -2.93(-4.35%) |
Mar 29, 2022 | 67.15 | 68.70 | 65.72 | 67.36 | 7,136,877 | +2.04(+3.12%) |
Mar 28, 2022 | 63.67 | 65.40 | 62.95 | 65.32 | 6,482,481 | +1.51(+2.37%) |
Mar 25, 2022 | 63.60 | 63.95 | 61.73 | 63.81 | 6,190,440 | +0.23(+0.36%) |
Mar 24, 2022 | 61.19 | 63.77 | 60.44 | 63.58 | 7,551,569 | +3.19(+5.28%) |
Mar 23, 2022 | 61.90 | 62.25 | 60.08 | 60.39 | 4,108,520 | -1.79(-2.88%) |
Mar 22, 2022 | 61.68 | 63.31 | 60.93 | 62.18 | 5,471,466 | +0.25(+0.40%) |
Mar 21, 2022 | 61.13 | 62.72 | 60.66 | 61.93 | 4,694,217 | +0.00(+0.00%) |
Mar 18, 2022 | 60.02 | 62.36 | 59.71 | 61.93 | 10,766,094 | +1.17(+1.93%) |
Mar 17, 2022 | 59.31 | 60.79 | 58.50 | 60.76 | 4,879,631 | +0.65(+1.08%) |
Mar 16, 2022 | 57.77 | 60.66 | 57.31 | 60.11 | 6,351,821 | +3.45(+6.09%) |
Mar 15, 2022 | 53.62 | 56.82 | 53.15 | 56.66 | 5,979,145 | +2.75(+5.10%) |
Mar 14, 2022 | 55.40 | 56.22 | 53.28 | 53.91 | 6,042,853 | -1.98(-3.54%) |
Mar 11, 2022 | 58.39 | 58.70 | 55.81 | 55.89 | 4,233,179 | -1.74(-3.02%) |
Mar 10, 2022 | 57.07 | 58.00 | 55.99 | 57.63 | 2,998,226 | -0.80(-1.37%) |
Mar 09, 2022 | 58.38 | 58.94 | 57.14 | 58.43 | 5,593,467 | +2.64(+4.73%) |
Mar 08, 2022 | 54.26 | 58.43 | 53.01 | 55.79 | 7,524,689 | +2.27(+4.24%) |
Mar 07, 2022 | 58.10 | 58.89 | 53.50 | 53.52 | 10,018,452 | -4.81(-8.25%) |
Mar 04, 2022 | 60.18 | 61.01 | 57.27 | 58.33 | 6,569,890 | -3.18(-5.17%) |
Mar 03, 2022 | 62.29 | 63.30 | 61.17 | 61.51 | 5,647,948 | -1.36(-2.16%) |
Mar 02, 2022 | 60.54 | 63.33 | 60.33 | 62.87 | 6,252,835 | +3.22(+5.40%) |