Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.05 | 71.68 | 66.81 | 67.78 | 2,437,756 | -0.94(-1.36%) |
May 27, 2022 | 65.31 | 68.71 | 64.94 | 68.71 | 1,228,214 | +2.93(+4.45%) |
May 26, 2022 | 64.46 | 66.18 | 64.46 | 65.79 | 1,546,087 | +1.93(+3.03%) |
May 25, 2022 | 61.73 | 63.91 | 61.39 | 63.85 | 1,846,868 | +2.60(+4.24%) |
May 24, 2022 | 61.96 | 62.98 | 60.12 | 61.26 | 1,350,119 | -1.71(-2.72%) |
May 23, 2022 | 60.06 | 62.98 | 59.53 | 62.97 | 2,478,094 | +3.45(+5.79%) |
May 20, 2022 | 59.26 | 60.21 | 57.78 | 59.52 | 1,173,971 | +0.81(+1.37%) |
May 19, 2022 | 57.01 | 59.65 | 56.81 | 58.72 | 1,069,883 | +0.07(+0.12%) |
May 18, 2022 | 61.51 | 61.51 | 57.72 | 58.65 | 1,272,972 | -2.36(-3.87%) |
May 17, 2022 | 60.05 | 61.53 | 59.61 | 61.01 | 1,431,742 | +1.79(+3.03%) |
May 16, 2022 | 58.12 | 59.81 | 58.03 | 59.21 | 1,250,247 | +1.61(+2.80%) |
May 13, 2022 | 57.63 | 59.23 | 56.84 | 57.60 | 1,723,117 | +1.04(+1.83%) |
May 12, 2022 | 55.41 | 57.00 | 54.13 | 56.57 | 1,261,857 | +0.50(+0.89%) |
May 11, 2022 | 57.40 | 59.31 | 55.80 | 56.07 | 1,377,177 | +0.31(+0.55%) |
May 10, 2022 | 55.35 | 57.13 | 53.97 | 55.76 | 1,651,925 | +0.98(+1.78%) |
May 09, 2022 | 60.02 | 60.02 | 54.30 | 54.78 | 1,776,055 | -7.12(-11.50%) |
May 06, 2022 | 61.77 | 62.29 | 59.39 | 61.90 | 1,451,172 | +1.43(+2.37%) |
May 05, 2022 | 60.62 | 62.64 | 58.88 | 60.47 | 2,790,987 | +0.64(+1.08%) |
May 04, 2022 | 58.46 | 59.89 | 56.97 | 59.82 | 1,632,941 | +2.73(+4.77%) |
May 03, 2022 | 54.90 | 57.65 | 54.57 | 57.10 | 1,465,525 | +2.24(+4.08%) |
May 02, 2022 | 54.24 | 56.00 | 53.81 | 54.86 | 1,671,853 | -0.22(-0.40%) |
Apr 29, 2022 | 57.60 | 57.97 | 54.26 | 55.08 | 1,560,165 | -2.34(-4.07%) |
Apr 28, 2022 | 55.57 | 58.19 | 54.37 | 57.42 | 1,148,206 | +1.82(+3.28%) |
Apr 27, 2022 | 55.28 | 56.50 | 53.33 | 55.59 | 1,888,874 | +0.69(+1.26%) |
Apr 26, 2022 | 56.33 | 57.08 | 54.74 | 54.90 | 1,842,682 | -1.18(-2.10%) |
Apr 25, 2022 | 56.35 | 56.58 | 53.32 | 56.08 | 1,667,942 | -2.20(-3.78%) |
Apr 22, 2022 | 61.35 | 61.92 | 57.79 | 58.28 | 1,655,594 | -3.51(-5.68%) |
Apr 21, 2022 | 65.32 | 65.61 | 61.33 | 61.79 | 1,497,163 | -2.79(-4.33%) |
Apr 20, 2022 | 64.35 | 64.92 | 63.49 | 64.58 | 941,048 | +1.03(+1.62%) |
Apr 19, 2022 | 64.16 | 65.07 | 63.12 | 63.55 | 1,099,619 | -1.40(-2.15%) |
Apr 18, 2022 | 65.63 | 66.27 | 64.32 | 64.95 | 1,301,554 | +0.14(+0.21%) |
Apr 14, 2022 | 64.73 | 66.12 | 64.60 | 64.81 | 1,378,417 | -0.43(-0.65%) |
Apr 13, 2022 | 64.22 | 65.55 | 62.71 | 65.24 | 1,728,430 | +2.45(+3.90%) |
Apr 12, 2022 | 62.11 | 63.74 | 62.11 | 62.79 | 1,294,698 | +2.01(+3.31%) |
Apr 11, 2022 | 61.61 | 61.61 | 60.06 | 60.78 | 1,067,825 | -1.74(-2.79%) |
Apr 08, 2022 | 61.02 | 62.88 | 61.02 | 62.52 | 1,090,830 | +2.13(+3.53%) |
Apr 07, 2022 | 60.16 | 60.95 | 58.26 | 60.39 | 1,176,645 | +1.42(+2.40%) |
Apr 06, 2022 | 61.55 | 61.73 | 58.58 | 58.97 | 1,522,076 | -1.68(-2.76%) |
Apr 05, 2022 | 62.15 | 62.78 | 60.35 | 60.65 | 1,135,516 | -1.51(-2.42%) |
Apr 04, 2022 | 63.18 | 63.86 | 61.43 | 62.15 | 977,313 | -0.19(-0.30%) |
Apr 01, 2022 | 60.96 | 62.48 | 60.95 | 62.34 | 901,079 | +1.56(+2.56%) |
Mar 31, 2022 | 61.40 | 62.98 | 60.77 | 60.79 | 1,110,863 | -1.41(-2.26%) |
Mar 30, 2022 | 62.94 | 63.92 | 61.65 | 62.19 | 956,264 | +0.47(+0.75%) |
Mar 29, 2022 | 60.17 | 61.85 | 59.28 | 61.73 | 1,309,744 | -0.55(-0.89%) |
Mar 28, 2022 | 62.46 | 62.92 | 61.67 | 62.28 | 1,432,531 | -2.33(-3.60%) |
Mar 25, 2022 | 62.17 | 64.74 | 62.05 | 64.61 | 1,521,590 | +2.14(+3.43%) |
Mar 24, 2022 | 63.14 | 63.14 | 61.61 | 62.47 | 1,138,385 | -0.63(-1.01%) |
Mar 23, 2022 | 63.15 | 63.96 | 62.55 | 63.11 | 1,429,717 | +1.74(+2.84%) |
Mar 22, 2022 | 62.08 | 63.03 | 60.44 | 61.36 | 1,835,555 | -1.21(-1.93%) |
Mar 21, 2022 | 61.30 | 62.67 | 60.87 | 62.57 | 2,109,645 | +3.25(+5.48%) |
Mar 18, 2022 | 59.91 | 60.90 | 59.12 | 59.32 | 3,036,318 | -0.96(-1.59%) |
Mar 17, 2022 | 58.33 | 60.73 | 58.00 | 60.28 | 2,445,359 | +3.79(+6.70%) |
Mar 16, 2022 | 56.00 | 57.09 | 55.08 | 56.49 | 2,224,819 | +0.26(+0.46%) |
Mar 15, 2022 | 53.52 | 56.82 | 52.74 | 56.24 | 2,225,002 | -0.35(-0.61%) |
Mar 14, 2022 | 56.13 | 57.20 | 54.04 | 56.58 | 2,345,458 | -1.17(-2.03%) |
Mar 11, 2022 | 58.29 | 58.96 | 57.08 | 57.75 | 2,375,192 | -1.23(-2.08%) |
Mar 10, 2022 | 59.06 | 58.98 | 2,475,184 | +1.03(+1.78%) | ||
Mar 09, 2022 | 55.99 | 58.78 | 54.35 | 57.95 | 2,449,542 | -0.34(-0.58%) |
Mar 08, 2022 | 61.44 | 62.41 | 55.89 | 58.29 | 3,215,764 | -1.53(-2.55%) |
Mar 07, 2022 | 60.56 | 61.83 | 57.29 | 59.81 | 3,726,002 | -0.55(-0.90%) |
Mar 04, 2022 | 57.51 | 60.42 | 57.49 | 60.36 | 3,492,979 | +2.78(+4.82%) |
Mar 03, 2022 | 57.79 | 58.66 | 56.55 | 57.58 | 2,200,224 | -1.22(-2.07%) |
Mar 02, 2022 | 57.88 | 59.29 | 56.60 | 58.80 | 3,322,733 | +1.75(+3.08%) |