Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.45 | 59.63 | 57.81 | 58.83 | 9,858,220 | -0.75(-1.25%) |
May 27, 2022 | 59.43 | 59.93 | 58.46 | 59.57 | 9,173,310 | +0.71(+1.21%) |
May 26, 2022 | 57.54 | 59.43 | 56.92 | 58.86 | 6,211,055 | +1.40(+2.43%) |
May 25, 2022 | 56.19 | 58.14 | 56.04 | 57.46 | 6,621,595 | +0.30(+0.52%) |
May 24, 2022 | 56.41 | 61.92 | 55.31 | 57.17 | 8,978,655 | -0.11(-0.19%) |
May 23, 2022 | 57.29 | 58.51 | 56.72 | 57.27 | 7,018,970 | +0.22(+0.38%) |
May 20, 2022 | 57.26 | 57.80 | 54.25 | 57.06 | 11,459,590 | +2.02(+3.68%) |
May 19, 2022 | 53.52 | 56.32 | 53.14 | 55.03 | 8,345,695 | +0.92(+1.69%) |
May 18, 2022 | 55.32 | 56.66 | 53.69 | 54.12 | 11,198,625 | -2.45(-4.32%) |
May 17, 2022 | 56.69 | 57.40 | 55.03 | 56.56 | 7,721,115 | +1.45(+2.63%) |
May 16, 2022 | 55.86 | 57.48 | 54.96 | 55.11 | 6,360,040 | -1.20(-2.12%) |
May 13, 2022 | 54.51 | 56.70 | 54.47 | 56.31 | 8,674,180 | +2.98(+5.58%) |
May 12, 2022 | 51.40 | 55.48 | 50.80 | 53.33 | 10,794,160 | +1.14(+2.18%) |
May 11, 2022 | 52.32 | 55.75 | 51.88 | 52.19 | 15,666,635 | -0.17(-0.32%) |
May 10, 2022 | 51.76 | 53.46 | 49.10 | 52.36 | 13,169,625 | +3.31(+6.76%) |
May 09, 2022 | 51.95 | 52.38 | 48.73 | 49.04 | 10,737,420 | -4.23(-7.94%) |
May 06, 2022 | 55.82 | 55.90 | 52.65 | 53.27 | 7,994,790 | -3.63(-6.38%) |
May 05, 2022 | 60.60 | 61.28 | 55.16 | 56.90 | 13,190,420 | -0.57(-0.99%) |
May 04, 2022 | 56.84 | 57.70 | 53.55 | 57.47 | 11,358,030 | +0.17(+0.29%) |
May 03, 2022 | 58.40 | 58.80 | 56.73 | 57.31 | 5,069,315 | -1.10(-1.88%) |
May 02, 2022 | 57.71 | 58.90 | 56.71 | 58.40 | 6,456,310 | +0.60(+1.04%) |
Apr 29, 2022 | 61.24 | 61.98 | 57.53 | 57.80 | 6,027,120 | -3.93(-6.36%) |
Apr 28, 2022 | 60.85 | 62.38 | 59.33 | 61.73 | 5,971,660 | +1.67(+2.77%) |
Apr 27, 2022 | 61.32 | 63.15 | 59.93 | 60.06 | 5,186,005 | -1.24(-2.02%) |
Apr 26, 2022 | 63.87 | 64.29 | 61.29 | 61.30 | 4,976,470 | -3.40(-5.25%) |
Apr 25, 2022 | 60.43 | 64.86 | 60.21 | 64.70 | 6,625,420 | +3.84(+6.31%) |
Apr 22, 2022 | 64.18 | 64.77 | 60.73 | 60.86 | 5,262,170 | -3.39(-5.28%) |
Apr 21, 2022 | 68.92 | 71.52 | 64.09 | 64.25 | 6,066,575 | -3.86(-5.67%) |
Apr 20, 2022 | 67.60 | 69.73 | 67.35 | 68.12 | 5,339,220 | +1.08(+1.61%) |
Apr 19, 2022 | 65.87 | 67.23 | 65.09 | 67.04 | 3,803,380 | +0.95(+1.44%) |
Apr 18, 2022 | 65.89 | 66.84 | 64.65 | 66.08 | 3,188,095 | -0.27(-0.40%) |
Apr 14, 2022 | 68.57 | 68.68 | 66.21 | 66.35 | 3,644,865 | -1.82(-2.67%) |
Apr 13, 2022 | 66.40 | 68.54 | 66.10 | 68.17 | 3,951,965 | +2.15(+3.26%) |
Apr 12, 2022 | 67.06 | 68.34 | 65.49 | 66.02 | 3,894,135 | +0.41(+0.62%) |
Apr 11, 2022 | 66.14 | 66.77 | 64.93 | 65.61 | 4,484,950 | -1.55(-2.31%) |
Apr 08, 2022 | 67.02 | 68.34 | 66.78 | 67.17 | 3,617,435 | -0.46(-0.68%) |
Apr 07, 2022 | 66.25 | 68.90 | 66.25 | 67.62 | 5,227,795 | +1.21(+1.82%) |
Apr 06, 2022 | 67.06 | 67.56 | 65.70 | 66.41 | 4,918,285 | -1.96(-2.87%) |
Apr 05, 2022 | 69.25 | 69.40 | 67.73 | 68.38 | 4,341,905 | -0.96(-1.38%) |
Apr 04, 2022 | 68.50 | 69.53 | 68.07 | 69.34 | 3,358,195 | +1.54(+2.27%) |
Apr 01, 2022 | 68.20 | 69.02 | 67.20 | 67.80 | 3,622,415 | -0.55(-0.80%) |
Mar 31, 2022 | 68.25 | 70.60 | 68.25 | 68.35 | 6,094,065 | -0.04(-0.06%) |
Mar 30, 2022 | 69.00 | 70.16 | 68.00 | 68.39 | 3,578,180 | -1.11(-1.60%) |
Mar 29, 2022 | 68.91 | 69.72 | 67.27 | 69.50 | 6,419,715 | +1.79(+2.64%) |
Mar 28, 2022 | 66.60 | 68.25 | 65.92 | 67.71 | 3,872,885 | +1.16(+1.74%) |
Mar 25, 2022 | 66.60 | 67.23 | 64.41 | 66.55 | 4,292,865 | -0.60(-0.89%) |
Mar 24, 2022 | 64.50 | 67.27 | 63.67 | 67.14 | 4,997,575 | +2.86(+4.44%) |
Mar 23, 2022 | 64.75 | 65.91 | 63.63 | 64.29 | 3,929,795 | -0.85(-1.31%) |
Mar 22, 2022 | 62.64 | 65.36 | 62.40 | 65.14 | 6,463,880 | +2.23(+3.55%) |
Mar 21, 2022 | 63.07 | 63.77 | 61.16 | 62.91 | 7,951,180 | -1.09(-1.70%) |
Mar 18, 2022 | 60.60 | 64.23 | 60.06 | 63.99 | 13,095,780 | +3.30(+5.43%) |
Mar 17, 2022 | 58.74 | 60.71 | 57.84 | 60.70 | 8,120,140 | +1.19(+2.00%) |
Mar 16, 2022 | 56.77 | 59.56 | 56.34 | 59.51 | 9,151,725 | +2.84(+5.02%) |
Mar 15, 2022 | 55.69 | 56.80 | 54.75 | 56.66 | 6,130,105 | +1.58(+2.86%) |
Mar 14, 2022 | 55.27 | 56.42 | 53.05 | 55.09 | 9,982,945 | -0.74(-1.32%) |
Mar 11, 2022 | 58.41 | 58.41 | 55.70 | 55.83 | 6,845,260 | -1.47(-2.57%) |
Mar 10, 2022 | 56.86 | 57.95 | 55.51 | 57.30 | 7,338,215 | -0.19(-0.33%) |
Mar 09, 2022 | 57.02 | 57.86 | 54.81 | 57.49 | 10,987,695 | +2.12(+3.83%) |
Mar 08, 2022 | 56.91 | 57.30 | 54.50 | 55.37 | 10,565,265 | -2.91(-4.99%) |
Mar 07, 2022 | 66.74 | 67.59 | 58.17 | 58.27 | 12,898,310 | -8.82(-13.14%) |
Mar 04, 2022 | 67.26 | 67.81 | 65.29 | 67.09 | 6,077,700 | -0.18(-0.26%) |
Mar 03, 2022 | 69.23 | 69.66 | 66.31 | 67.27 | 5,675,170 | -1.69(-2.45%) |
Mar 02, 2022 | 67.93 | 69.37 | 66.47 | 68.96 | 5,866,945 | +1.40(+2.07%) |