Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 1,035,898 | -1.10(-1.99%) |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 913,823 | +0.64(+1.17%) |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 1,171,984 | +3.09(+5.99%) |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 1,190,754 | +2.75(+5.64%) |
May 24, 2022 | 52.09 | 52.09 | 48.70 | 48.80 | 2,390,870 | -4.08(-7.72%) |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 1,764,034 | -1.88(-3.43%) |
May 20, 2022 | 56.74 | 57.13 | 53.61 | 54.76 | 1,224,727 | -1.27(-2.27%) |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 1,297,942 | +0.27(+0.48%) |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 1,870,508 | -1.80(-3.13%) |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 1,208,387 | +1.65(+2.95%) |
May 16, 2022 | 56.35 | 57.35 | 55.72 | 55.91 | 1,112,650 | -0.99(-1.74%) |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 1,443,028 | +3.15(+5.86%) |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 1,723,964 | +0.10(+0.19%) |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 1,503,513 | -2.69(-4.77%) |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 1,160,261 | +0.57(+1.02%) |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 1,864,385 | -5.12(-8.41%) |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 1,498,113 | -1.97(-3.13%) |
May 05, 2022 | 64.00 | 65.53 | 60.53 | 62.86 | 2,296,526 | -4.46(-6.63%) |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 2,023,650 | -0.28(-0.41%) |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 1,171,361 | -0.74(-1.08%) |
May 02, 2022 | 67.56 | 68.38 | 66.22 | 68.34 | 811,600 | +0.90(+1.33%) |
Apr 29, 2022 | 68.32 | 69.76 | 67.03 | 67.44 | 717,560 | -1.37(-1.99%) |
Apr 28, 2022 | 70.42 | 70.64 | 67.08 | 68.81 | 1,148,933 | -0.83(-1.19%) |
Apr 27, 2022 | 70.70 | 71.32 | 68.12 | 69.64 | 1,261,516 | -1.27(-1.79%) |
Apr 26, 2022 | 74.60 | 75.28 | 70.46 | 70.91 | 1,508,734 | -3.51(-4.72%) |
Apr 25, 2022 | 70.95 | 74.63 | 69.96 | 74.42 | 1,908,868 | +3.32(+4.67%) |
Apr 22, 2022 | 70.00 | 71.87 | 69.42 | 71.10 | 1,206,242 | +0.67(+0.95%) |
Apr 21, 2022 | 76.34 | 76.57 | 69.38 | 70.43 | 1,447,479 | -3.97(-5.34%) |
Apr 20, 2022 | 74.00 | 75.74 | 73.62 | 74.40 | 968,206 | +0.40(+0.54%) |
Apr 19, 2022 | 73.59 | 76.29 | 73.59 | 74.00 | 1,136,294 | +0.54(+0.74%) |
Apr 18, 2022 | 72.64 | 73.87 | 72.20 | 73.46 | 1,222,403 | +0.38(+0.52%) |
Apr 14, 2022 | 72.27 | 74.00 | 72.16 | 73.08 | 1,111,546 | +1.25(+1.74%) |
Apr 13, 2022 | 68.83 | 72.25 | 68.54 | 71.83 | 1,259,379 | +4.79(+7.14%) |
Apr 12, 2022 | 65.34 | 68.10 | 65.33 | 67.04 | 1,062,945 | +2.37(+3.66%) |
Apr 11, 2022 | 64.27 | 65.65 | 64.07 | 64.67 | 1,117,355 | -0.04(-0.06%) |
Apr 08, 2022 | 62.46 | 65.65 | 62.00 | 64.71 | 1,712,539 | +1.77(+2.81%) |
Apr 07, 2022 | 63.96 | 64.55 | 61.78 | 62.94 | 1,585,484 | -1.10(-1.72%) |
Apr 06, 2022 | 67.47 | 68.25 | 64.00 | 64.04 | 1,547,888 | -4.48(-6.54%) |
Apr 05, 2022 | 70.13 | 71.03 | 67.84 | 68.52 | 787,431 | -1.48(-2.11%) |
Apr 04, 2022 | 72.12 | 72.38 | 69.69 | 70.00 | 1,106,405 | -2.32(-3.21%) |
Apr 01, 2022 | 74.80 | 75.54 | 72.00 | 72.32 | 839,441 | -2.12(-2.85%) |
Mar 31, 2022 | 73.85 | 76.00 | 73.85 | 74.44 | 1,028,332 | +0.63(+0.85%) |
Mar 30, 2022 | 73.04 | 75.18 | 72.56 | 73.81 | 808,939 | +0.39(+0.53%) |
Mar 29, 2022 | 72.33 | 74.03 | 72.19 | 73.42 | 714,603 | +1.85(+2.58%) |
Mar 28, 2022 | 72.60 | 74.10 | 71.30 | 71.57 | 663,918 | -1.37(-1.88%) |
Mar 25, 2022 | 73.88 | 74.01 | 72.54 | 72.94 | 852,847 | -0.40(-0.55%) |
Mar 24, 2022 | 71.19 | 73.40 | 70.71 | 73.34 | 682,964 | +2.35(+3.31%) |
Mar 23, 2022 | 70.31 | 72.30 | 70.31 | 70.99 | 600,009 | -0.24(-0.34%) |
Mar 22, 2022 | 71.19 | 72.52 | 70.43 | 71.23 | 1,316,784 | +0.59(+0.84%) |
Mar 21, 2022 | 69.52 | 70.64 | 68.87 | 70.64 | 743,100 | +1.03(+1.48%) |
Mar 18, 2022 | 66.71 | 69.94 | 66.44 | 69.61 | 1,102,190 | +2.66(+3.97%) |
Mar 17, 2022 | 65.79 | 67.07 | 65.44 | 66.95 | 627,044 | +0.19(+0.28%) |
Mar 16, 2022 | 65.33 | 67.00 | 64.79 | 66.76 | 710,417 | +2.05(+3.17%) |
Mar 15, 2022 | 63.81 | 65.13 | 63.42 | 64.71 | 618,375 | +1.65(+2.62%) |
Mar 14, 2022 | 64.96 | 66.70 | 62.69 | 63.06 | 1,099,956 | -1.78(-2.75%) |
Mar 11, 2022 | 64.82 | 65.43 | 63.10 | 64.84 | 888,054 | +1.90(+3.02%) |
Mar 10, 2022 | 60.73 | 63.01 | 60.40 | 62.94 | 572,516 | +0.69(+1.11%) |
Mar 09, 2022 | 62.02 | 64.64 | 62.02 | 62.25 | 857,969 | +1.45(+2.38%) |
Mar 08, 2022 | 58.28 | 61.97 | 56.88 | 60.80 | 1,471,904 | +2.99(+5.17%) |
Mar 07, 2022 | 64.82 | 65.21 | 57.54 | 57.81 | 1,747,217 | -7.16(-11.02%) |
Mar 04, 2022 | 66.42 | 66.60 | 64.00 | 64.97 | 1,009,118 | -1.78(-2.67%) |
Mar 03, 2022 | 68.50 | 69.07 | 66.08 | 66.75 | 706,430 | -1.79(-2.61%) |
Mar 02, 2022 | 66.73 | 69.14 | 66.26 | 68.54 | 813,574 | +2.34(+3.53%) |