Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.58 | 61.65 | 57.74 | 59.77 | 13,761,906 | +2.67(+4.68%) |
May 27, 2022 | 56.01 | 57.12 | 53.95 | 57.10 | 6,970,015 | +0.85(+1.51%) |
May 26, 2022 | 56.46 | 57.22 | 55.49 | 56.25 | 6,974,659 | -0.82(-1.44%) |
May 25, 2022 | 54.51 | 57.68 | 54.26 | 57.07 | 9,413,597 | +1.55(+2.78%) |
May 24, 2022 | 57.13 | 57.58 | 55.20 | 55.52 | 12,790,293 | -2.67(-4.59%) |
May 23, 2022 | 55.49 | 58.94 | 55.43 | 58.19 | 9,543,416 | +2.91(+5.26%) |
May 20, 2022 | 59.39 | 60.36 | 53.61 | 55.28 | 11,796,306 | -3.07(-5.26%) |
May 19, 2022 | 58.16 | 60.05 | 56.89 | 58.36 | 7,335,172 | -0.27(-0.46%) |
May 18, 2022 | 61.92 | 62.72 | 57.63 | 58.62 | 8,089,551 | -4.00(-6.38%) |
May 17, 2022 | 61.30 | 63.54 | 59.76 | 62.62 | 8,544,231 | +2.44(+4.06%) |
May 16, 2022 | 61.09 | 62.45 | 59.80 | 60.18 | 6,544,089 | +0.75(+1.27%) |
May 13, 2022 | 58.28 | 60.52 | 58.19 | 59.43 | 5,669,706 | +3.39(+6.04%) |
May 12, 2022 | 56.54 | 56.90 | 53.71 | 56.04 | 7,295,418 | -0.69(-1.21%) |
May 11, 2022 | 55.86 | 59.38 | 55.24 | 56.73 | 8,998,031 | +1.74(+3.16%) |
May 10, 2022 | 56.02 | 57.71 | 53.42 | 54.99 | 8,964,366 | +1.70(+3.19%) |
May 09, 2022 | 59.24 | 59.41 | 52.79 | 53.29 | 11,073,384 | -7.81(-12.79%) |
May 06, 2022 | 61.67 | 61.77 | 59.32 | 61.10 | 6,127,440 | -0.65(-1.05%) |
May 05, 2022 | 64.99 | 65.49 | 60.42 | 61.75 | 6,784,378 | -2.28(-3.56%) |
May 04, 2022 | 65.20 | 65.58 | 61.27 | 64.03 | 8,156,684 | -0.68(-1.05%) |
May 03, 2022 | 57.53 | 65.11 | 56.45 | 64.71 | 15,660,050 | +5.18(+8.70%) |
May 02, 2022 | 59.16 | 60.82 | 57.84 | 59.53 | 8,296,163 | -0.02(-0.03%) |
Apr 29, 2022 | 63.43 | 63.78 | 59.20 | 59.55 | 7,288,373 | -2.77(-4.44%) |
Apr 28, 2022 | 62.11 | 62.87 | 60.44 | 62.32 | 6,012,640 | +0.45(+0.72%) |
Apr 27, 2022 | 61.66 | 62.91 | 59.43 | 61.87 | 7,350,709 | +1.13(+1.85%) |
Apr 26, 2022 | 62.34 | 62.63 | 58.96 | 60.74 | 11,741,632 | +0.06(+0.09%) |
Apr 25, 2022 | 61.18 | 61.80 | 57.92 | 60.68 | 15,172,078 | -3.01(-4.73%) |
Apr 22, 2022 | 65.16 | 67.75 | 63.16 | 63.70 | 10,811,144 | -1.80(-2.75%) |
Apr 21, 2022 | 72.62 | 72.82 | 65.12 | 65.50 | 13,622,835 | -6.78(-9.38%) |
Apr 20, 2022 | 72.97 | 74.47 | 70.04 | 72.29 | 9,604,322 | -2.11(-2.83%) |
Apr 19, 2022 | 73.97 | 75.49 | 72.85 | 74.39 | 8,418,814 | -0.16(-0.22%) |
Apr 18, 2022 | 72.50 | 75.63 | 71.76 | 74.56 | 6,622,953 | +2.00(+2.76%) |
Apr 14, 2022 | 71.20 | 73.51 | 70.98 | 72.55 | 6,565,109 | +0.95(+1.33%) |
Apr 13, 2022 | 72.55 | 73.45 | 69.09 | 71.60 | 9,797,514 | -0.41(-0.57%) |
Apr 12, 2022 | 71.20 | 72.41 | 69.07 | 72.01 | 8,761,972 | +1.50(+2.12%) |
Apr 11, 2022 | 70.28 | 70.90 | 67.36 | 70.51 | 8,705,573 | +0.05(+0.07%) |
Apr 08, 2022 | 69.87 | 71.31 | 68.13 | 70.46 | 8,751,212 | +2.23(+3.27%) |
Apr 07, 2022 | 66.54 | 68.85 | 65.67 | 68.23 | 10,435,600 | +2.22(+3.37%) |
Apr 06, 2022 | 64.94 | 68.91 | 64.94 | 66.01 | 14,672,184 | +1.37(+2.13%) |
Apr 05, 2022 | 64.80 | 66.86 | 64.14 | 64.63 | 11,075,837 | +0.72(+1.12%) |
Apr 04, 2022 | 63.98 | 64.36 | 62.06 | 63.92 | 5,438,558 | +1.07(+1.70%) |
Apr 01, 2022 | 63.32 | 65.71 | 62.38 | 62.85 | 6,858,225 | -0.59(-0.93%) |
Mar 31, 2022 | 62.85 | 65.18 | 62.48 | 63.44 | 8,353,282 | +0.93(+1.50%) |
Mar 30, 2022 | 63.11 | 64.54 | 62.05 | 62.51 | 6,919,986 | +1.02(+1.66%) |
Mar 29, 2022 | 59.66 | 62.11 | 56.24 | 61.49 | 15,606,182 | -3.36(-5.18%) |
Mar 28, 2022 | 66.27 | 66.78 | 62.54 | 64.84 | 9,626,936 | -3.21(-4.72%) |
Mar 25, 2022 | 65.65 | 68.21 | 65.49 | 68.06 | 9,089,164 | +2.64(+4.04%) |
Mar 24, 2022 | 65.05 | 68.10 | 64.71 | 65.42 | 10,842,067 | +0.61(+0.94%) |
Mar 23, 2022 | 63.92 | 66.45 | 63.47 | 64.81 | 9,276,810 | +2.15(+3.43%) |
Mar 22, 2022 | 63.73 | 64.14 | 61.28 | 62.66 | 11,233,437 | -1.45(-2.26%) |
Mar 21, 2022 | 61.23 | 64.63 | 61.20 | 64.11 | 15,112,098 | +4.88(+8.25%) |
Mar 18, 2022 | 58.12 | 59.52 | 57.81 | 59.22 | 16,830,820 | +0.93(+1.60%) |
Mar 17, 2022 | 56.24 | 58.33 | 55.67 | 58.29 | 12,196,619 | +3.37(+6.13%) |
Mar 16, 2022 | 55.73 | 56.54 | 53.10 | 54.92 | 14,314,957 | -0.82(-1.47%) |
Mar 15, 2022 | 54.87 | 55.89 | 52.52 | 55.74 | 11,481,746 | +0.31(+0.57%) |
Mar 14, 2022 | 57.89 | 58.56 | 53.95 | 55.43 | 12,336,810 | -3.64(-6.17%) |
Mar 11, 2022 | 57.74 | 60.52 | 57.44 | 59.07 | 14,523,236 | -0.26(-0.43%) |
Mar 10, 2022 | 56.25 | 59.84 | 59.33 | 19,259,826 | +4.26(+7.74%) | |
Mar 09, 2022 | 52.78 | 55.28 | 50.47 | 55.07 | 15,837,359 | -0.45(-0.81%) |
Mar 08, 2022 | 57.50 | 59.80 | 54.13 | 55.51 | 18,778,474 | -2.81(-4.83%) |
Mar 07, 2022 | 56.88 | 61.74 | 56.09 | 58.33 | 25,840,566 | +1.25(+2.19%) |
Mar 04, 2022 | 53.70 | 57.19 | 53.46 | 57.08 | 18,871,418 | +3.98(+7.49%) |
Mar 03, 2022 | 52.13 | 54.64 | 51.90 | 53.10 | 13,988,012 | +1.81(+3.53%) |
Mar 02, 2022 | 50.09 | 52.54 | 49.96 | 51.29 | 12,891,331 | +1.91(+3.87%) |