Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.31 | 65.14 | 60.22 | 60.91 | 7,530,517 | -4.44(-6.79%) |
May 27, 2022 | 61.23 | 65.39 | 60.84 | 65.35 | 2,847,259 | +4.05(+6.61%) |
May 26, 2022 | 58.07 | 61.86 | 58.06 | 61.30 | 3,322,553 | +3.24(+5.58%) |
May 25, 2022 | 55.81 | 58.23 | 55.81 | 58.06 | 2,012,417 | +2.35(+4.21%) |
May 24, 2022 | 55.49 | 56.28 | 54.04 | 55.71 | 1,714,520 | +0.18(+0.32%) |
May 23, 2022 | 56.42 | 56.42 | 54.81 | 55.54 | 1,612,004 | -0.05(-0.09%) |
May 20, 2022 | 56.43 | 57.83 | 54.45 | 55.59 | 2,309,490 | -0.57(-1.01%) |
May 19, 2022 | 56.06 | 56.43 | 53.89 | 56.16 | 2,222,366 | -0.05(-0.09%) |
May 18, 2022 | 58.30 | 59.12 | 55.86 | 56.20 | 4,697,104 | -2.00(-3.44%) |
May 17, 2022 | 55.78 | 58.31 | 54.93 | 58.21 | 2,257,343 | +2.68(+4.82%) |
May 16, 2022 | 53.40 | 56.06 | 53.32 | 55.53 | 1,663,149 | +1.94(+3.63%) |
May 13, 2022 | 53.51 | 54.85 | 52.62 | 53.59 | 2,361,939 | +1.12(+2.13%) |
May 12, 2022 | 56.23 | 56.76 | 52.08 | 52.47 | 3,857,385 | -3.69(-6.57%) |
May 11, 2022 | 55.90 | 57.78 | 55.33 | 56.16 | 1,917,652 | +0.32(+0.58%) |
May 10, 2022 | 57.02 | 58.60 | 55.53 | 55.83 | 2,202,844 | -0.57(-1.01%) |
May 09, 2022 | 59.29 | 59.29 | 55.37 | 56.40 | 2,240,639 | -2.59(-4.40%) |
May 06, 2022 | 58.98 | 59.93 | 57.46 | 58.99 | 2,922,916 | +0.11(+0.18%) |
May 05, 2022 | 59.92 | 60.68 | 57.92 | 58.89 | 1,989,067 | -1.62(-2.67%) |
May 04, 2022 | 58.85 | 60.98 | 58.58 | 60.50 | 2,685,805 | +2.07(+3.53%) |
May 03, 2022 | 57.21 | 59.17 | 57.21 | 58.44 | 2,272,422 | +1.47(+2.58%) |
May 02, 2022 | 58.04 | 58.72 | 55.69 | 56.97 | 2,542,011 | -0.99(-1.71%) |
Apr 29, 2022 | 60.20 | 60.55 | 57.90 | 57.96 | 2,640,896 | -2.06(-3.43%) |
Apr 28, 2022 | 58.94 | 60.05 | 57.55 | 60.01 | 3,428,345 | +1.19(+2.03%) |
Apr 27, 2022 | 58.74 | 59.89 | 58.47 | 58.82 | 2,034,592 | +0.14(+0.23%) |
Apr 26, 2022 | 60.49 | 60.90 | 58.64 | 58.68 | 2,182,702 | -2.27(-3.73%) |
Apr 25, 2022 | 61.04 | 61.51 | 58.18 | 60.95 | 2,310,610 | -0.16(-0.26%) |
Apr 22, 2022 | 61.18 | 63.09 | 60.97 | 61.11 | 2,074,417 | -0.23(-0.38%) |
Apr 21, 2022 | 63.62 | 64.90 | 60.83 | 61.34 | 2,547,629 | -2.68(-4.19%) |
Apr 20, 2022 | 66.38 | 67.23 | 63.69 | 64.02 | 2,230,081 | -1.27(-1.95%) |
Apr 19, 2022 | 62.28 | 65.47 | 61.55 | 65.30 | 2,123,848 | +3.33(+5.37%) |
Apr 18, 2022 | 60.97 | 62.81 | 60.97 | 61.97 | 1,243,102 | +0.74(+1.22%) |
Apr 14, 2022 | 62.76 | 63.35 | 60.86 | 61.23 | 1,900,331 | -1.62(-2.57%) |
Apr 13, 2022 | 60.73 | 63.18 | 60.44 | 62.84 | 3,479,424 | +2.28(+3.77%) |
Apr 12, 2022 | 59.71 | 61.87 | 59.59 | 60.56 | 2,607,952 | +1.16(+1.96%) |
Apr 11, 2022 | 62.82 | 63.29 | 59.13 | 59.39 | 3,587,285 | -3.27(-5.22%) |
Apr 08, 2022 | 59.92 | 63.53 | 59.61 | 62.66 | 4,865,383 | +3.04(+5.11%) |
Apr 07, 2022 | 58.49 | 59.78 | 58.09 | 59.62 | 4,010,745 | +1.28(+2.20%) |
Apr 06, 2022 | 57.65 | 58.81 | 57.13 | 58.34 | 2,614,823 | +0.59(+1.02%) |
Apr 05, 2022 | 57.41 | 59.04 | 57.21 | 57.75 | 2,189,021 | +0.61(+1.06%) |
Apr 04, 2022 | 57.12 | 57.46 | 56.31 | 57.14 | 1,926,050 | +0.35(+0.62%) |
Apr 01, 2022 | 55.17 | 57.07 | 54.52 | 56.79 | 2,203,134 | +1.73(+3.15%) |
Mar 31, 2022 | 57.10 | 57.83 | 54.60 | 55.06 | 3,900,167 | -1.22(-2.17%) |
Mar 30, 2022 | 54.98 | 56.57 | 54.52 | 56.28 | 1,975,929 | +1.15(+2.08%) |
Mar 29, 2022 | 55.79 | 56.17 | 53.47 | 55.14 | 2,248,919 | -0.44(-0.79%) |
Mar 28, 2022 | 53.23 | 55.65 | 52.91 | 55.58 | 3,194,808 | +2.91(+5.52%) |
Mar 25, 2022 | 51.13 | 52.68 | 50.93 | 52.67 | 2,494,013 | +1.37(+2.67%) |
Mar 24, 2022 | 50.10 | 51.47 | 49.69 | 51.30 | 2,385,714 | +1.39(+2.78%) |
Mar 23, 2022 | 49.63 | 50.67 | 49.63 | 49.91 | 2,448,043 | -0.15(-0.29%) |
Mar 22, 2022 | 49.28 | 50.95 | 48.95 | 50.06 | 3,953,389 | +1.88(+3.90%) |
Mar 21, 2022 | 47.87 | 48.38 | 47.57 | 48.18 | 2,498,176 | +0.21(+0.43%) |
Mar 18, 2022 | 49.58 | 50.32 | 47.84 | 47.97 | 9,881,768 | -1.94(-3.88%) |
Mar 17, 2022 | 50.78 | 51.59 | 49.83 | 49.91 | 2,293,156 | -0.76(-1.51%) |
Mar 16, 2022 | 50.61 | 51.29 | 49.28 | 50.67 | 3,054,482 | +0.47(+0.94%) |
Mar 15, 2022 | 50.25 | 50.50 | 48.84 | 50.20 | 2,163,263 | +0.33(+0.67%) |
Mar 14, 2022 | 50.76 | 50.76 | 47.56 | 49.87 | 2,979,693 | +1.60(+3.30%) |
Mar 11, 2022 | 50.33 | 50.74 | 47.27 | 48.28 | 3,099,725 | -1.96(-3.90%) |
Mar 10, 2022 | 49.50 | 50.55 | 48.23 | 50.23 | 2,751,001 | -0.01(-0.02%) |
Mar 09, 2022 | 51.33 | 52.54 | 49.52 | 50.24 | 3,116,634 | -0.97(-1.89%) |
Mar 08, 2022 | 50.10 | 54.15 | 49.77 | 51.21 | 3,957,536 | +0.66(+1.30%) |
Mar 07, 2022 | 49.98 | 51.47 | 48.81 | 50.56 | 2,786,051 | +0.64(+1.27%) |
Mar 04, 2022 | 48.13 | 49.96 | 47.23 | 49.92 | 2,599,792 | +1.45(+2.99%) |
Mar 03, 2022 | 48.76 | 49.25 | 46.54 | 48.47 | 2,117,021 | +0.06(+0.12%) |
Mar 02, 2022 | 46.98 | 49.23 | 46.33 | 48.41 | 3,593,154 | +1.63(+3.49%) |