Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.67 | 69.75 | 64.36 | 65.94 | 824,181 | -1.10(-1.64%) |
May 27, 2022 | 63.50 | 67.46 | 63.30 | 67.04 | 352,759 | +4.18(+6.65%) |
May 26, 2022 | 59.80 | 63.32 | 58.01 | 62.86 | 456,270 | +3.29(+5.52%) |
May 25, 2022 | 57.39 | 60.27 | 57.39 | 59.57 | 240,738 | +2.08(+3.62%) |
May 24, 2022 | 59.78 | 59.91 | 56.46 | 57.49 | 374,867 | -3.69(-6.03%) |
May 23, 2022 | 59.50 | 61.53 | 57.80 | 61.18 | 303,699 | +1.54(+2.58%) |
May 20, 2022 | 60.56 | 61.05 | 56.64 | 59.64 | 480,088 | +0.00(+0.00%) |
May 19, 2022 | 56.61 | 61.11 | 55.89 | 59.64 | 689,624 | +2.94(+5.19%) |
May 18, 2022 | 56.63 | 57.97 | 55.36 | 56.70 | 495,991 | -1.73(-2.96%) |
May 17, 2022 | 56.81 | 58.53 | 55.31 | 58.43 | 542,862 | +3.19(+5.77%) |
May 16, 2022 | 57.59 | 58.99 | 54.63 | 55.24 | 535,144 | -2.94(-5.05%) |
May 13, 2022 | 56.21 | 59.85 | 55.92 | 58.18 | 601,021 | +3.99(+7.36%) |
May 12, 2022 | 49.92 | 54.75 | 49.03 | 54.19 | 915,434 | +3.95(+7.86%) |
May 11, 2022 | 52.86 | 55.48 | 49.91 | 50.24 | 726,301 | -2.59(-4.90%) |
May 10, 2022 | 56.48 | 57.24 | 51.02 | 52.83 | 854,985 | -2.25(-4.08%) |
May 09, 2022 | 59.34 | 60.53 | 54.50 | 55.08 | 1,096,396 | -6.33(-10.31%) |
May 06, 2022 | 61.39 | 64.04 | 58.98 | 61.41 | 635,619 | -0.46(-0.74%) |
May 05, 2022 | 70.67 | 71.77 | 60.46 | 61.87 | 1,249,158 | -1.99(-3.12%) |
May 04, 2022 | 60.26 | 64.59 | 58.13 | 63.86 | 708,616 | +3.14(+5.17%) |
May 03, 2022 | 59.99 | 62.00 | 58.99 | 60.72 | 499,394 | +0.70(+1.17%) |
May 02, 2022 | 57.12 | 60.32 | 56.50 | 60.02 | 681,255 | +2.93(+5.13%) |
Apr 29, 2022 | 59.83 | 63.23 | 56.77 | 57.09 | 671,105 | -2.69(-4.50%) |
Apr 28, 2022 | 60.27 | 61.10 | 54.29 | 59.78 | 1,185,949 | -0.02(-0.03%) |
Apr 27, 2022 | 60.01 | 60.99 | 59.60 | 59.80 | 460,152 | -0.41(-0.68%) |
Apr 26, 2022 | 60.45 | 60.98 | 57.51 | 60.21 | 589,063 | -0.21(-0.35%) |
Apr 25, 2022 | 60.95 | 63.22 | 59.89 | 60.42 | 938,536 | -1.30(-2.11%) |
Apr 22, 2022 | 65.09 | 65.87 | 60.67 | 61.72 | 455,502 | -3.94(-6.00%) |
Apr 21, 2022 | 67.30 | 68.89 | 64.87 | 65.66 | 663,078 | -0.76(-1.14%) |
Apr 20, 2022 | 65.76 | 67.21 | 64.08 | 66.42 | 364,238 | +1.51(+2.33%) |
Apr 19, 2022 | 61.50 | 65.58 | 61.20 | 64.91 | 297,456 | +3.03(+4.90%) |
Apr 18, 2022 | 62.52 | 62.73 | 59.72 | 61.88 | 373,271 | -0.01(-0.02%) |
Apr 14, 2022 | 65.19 | 66.13 | 61.80 | 61.89 | 454,806 | -3.05(-4.70%) |
Apr 13, 2022 | 63.53 | 66.81 | 62.84 | 64.94 | 314,301 | +0.93(+1.45%) |
Apr 12, 2022 | 67.28 | 68.50 | 63.47 | 64.01 | 337,014 | -1.80(-2.74%) |
Apr 11, 2022 | 68.74 | 69.18 | 65.04 | 65.81 | 477,128 | -3.89(-5.58%) |
Apr 08, 2022 | 72.26 | 72.62 | 69.54 | 69.70 | 360,657 | -2.69(-3.72%) |
Apr 07, 2022 | 71.41 | 73.41 | 71.26 | 72.39 | 281,233 | +0.53(+0.74%) |
Apr 06, 2022 | 72.16 | 72.65 | 69.30 | 71.86 | 427,139 | -2.07(-2.80%) |
Apr 05, 2022 | 76.80 | 77.00 | 72.81 | 73.93 | 464,866 | -2.77(-3.61%) |
Apr 04, 2022 | 81.11 | 81.98 | 76.03 | 76.70 | 403,389 | -3.78(-4.70%) |
Apr 01, 2022 | 80.00 | 82.17 | 79.09 | 80.48 | 445,105 | +0.57(+0.71%) |
Mar 31, 2022 | 82.42 | 83.48 | 79.49 | 79.91 | 386,659 | -2.68(-3.24%) |
Mar 30, 2022 | 84.58 | 84.62 | 81.79 | 82.59 | 398,105 | -2.41(-2.84%) |
Mar 29, 2022 | 81.71 | 85.66 | 81.38 | 85.00 | 806,932 | +4.29(+5.32%) |
Mar 28, 2022 | 83.88 | 87.12 | 78.82 | 80.71 | 2,350,368 | +7.76(+10.64%) |
Mar 25, 2022 | 75.18 | 75.65 | 72.47 | 72.95 | 262,350 | -2.00(-2.67%) |
Mar 24, 2022 | 72.06 | 75.31 | 69.56 | 74.95 | 334,961 | +2.99(+4.16%) |
Mar 23, 2022 | 74.46 | 75.05 | 71.12 | 71.96 | 271,241 | -3.70(-4.89%) |
Mar 22, 2022 | 73.91 | 78.15 | 73.91 | 75.66 | 338,225 | +1.32(+1.78%) |
Mar 21, 2022 | 74.62 | 76.16 | 71.89 | 74.34 | 301,663 | -0.90(-1.20%) |
Mar 18, 2022 | 72.12 | 76.02 | 71.38 | 75.24 | 841,200 | +5.50(+7.89%) |
Mar 17, 2022 | 66.78 | 70.36 | 63.80 | 69.74 | 622,809 | +2.21(+3.27%) |
Mar 16, 2022 | 61.18 | 67.82 | 61.12 | 67.53 | 807,005 | +8.02(+13.48%) |
Mar 15, 2022 | 58.40 | 59.53 | 55.36 | 59.51 | 690,414 | +1.53(+2.64%) |
Mar 14, 2022 | 64.51 | 65.64 | 56.74 | 57.98 | 973,062 | -6.53(-10.12%) |
Mar 11, 2022 | 71.92 | 73.28 | 63.95 | 64.51 | 675,211 | -6.19(-8.76%) |
Mar 10, 2022 | 68.43 | 70.95 | 66.79 | 70.70 | 448,274 | +0.86(+1.23%) |
Mar 09, 2022 | 70.21 | 71.78 | 67.00 | 69.84 | 565,775 | +2.03(+2.99%) |
Mar 08, 2022 | 74.21 | 75.03 | 67.74 | 67.81 | 561,395 | -6.99(-9.34%) |
Mar 07, 2022 | 78.69 | 79.00 | 73.56 | 74.80 | 302,000 | -3.49(-4.46%) |
Mar 04, 2022 | 78.88 | 80.00 | 76.33 | 78.29 | 338,814 | -0.78(-0.99%) |
Mar 03, 2022 | 82.95 | 83.58 | 78.10 | 79.07 | 269,377 | -3.23(-3.92%) |
Mar 02, 2022 | 80.82 | 82.45 | 78.25 | 82.30 | 288,446 | +1.41(+1.74%) |