Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.42 | 65.81 | 59.75 | 60.16 | 18,966,666 | -2.71(-4.31%) |
May 27, 2022 | 61.98 | 64.31 | 61.65 | 62.87 | 7,066,153 | +1.61(+2.63%) |
May 26, 2022 | 59.41 | 61.65 | 58.23 | 61.26 | 5,403,154 | +1.86(+3.13%) |
May 25, 2022 | 58.51 | 59.90 | 57.39 | 59.40 | 6,349,139 | -0.38(-0.64%) |
May 24, 2022 | 60.42 | 60.61 | 58.57 | 59.78 | 6,367,943 | -1.76(-2.87%) |
May 23, 2022 | 60.72 | 62.04 | 58.35 | 61.54 | 6,381,893 | +2.51(+4.24%) |
May 20, 2022 | 61.47 | 62.14 | 57.03 | 59.04 | 8,963,213 | -1.44(-2.39%) |
May 19, 2022 | 58.64 | 62.84 | 58.59 | 60.48 | 6,926,639 | +1.50(+2.54%) |
May 18, 2022 | 61.04 | 62.20 | 58.49 | 58.98 | 7,004,112 | -2.82(-4.56%) |
May 17, 2022 | 62.55 | 63.07 | 60.24 | 61.80 | 7,012,442 | +3.04(+5.18%) |
May 16, 2022 | 58.00 | 59.60 | 57.12 | 58.76 | 6,852,832 | +2.00(+3.52%) |
May 13, 2022 | 55.75 | 58.07 | 55.37 | 56.76 | 7,955,090 | +3.65(+6.87%) |
May 12, 2022 | 53.37 | 54.84 | 51.90 | 53.11 | 7,613,182 | -2.02(-3.67%) |
May 11, 2022 | 55.91 | 57.76 | 54.75 | 55.13 | 6,372,771 | +0.80(+1.47%) |
May 10, 2022 | 54.01 | 55.38 | 52.16 | 54.33 | 8,732,455 | +1.59(+3.01%) |
May 09, 2022 | 56.92 | 56.99 | 52.28 | 52.75 | 12,447,042 | -6.65(-11.19%) |
May 06, 2022 | 60.69 | 61.11 | 58.38 | 59.39 | 5,746,457 | -2.35(-3.81%) |
May 05, 2022 | 65.94 | 66.33 | 60.27 | 61.75 | 6,216,843 | -4.38(-6.62%) |
May 04, 2022 | 63.25 | 66.25 | 62.48 | 66.13 | 5,910,907 | +3.21(+5.10%) |
May 03, 2022 | 63.41 | 65.84 | 62.47 | 62.92 | 6,689,873 | -1.46(-2.27%) |
May 02, 2022 | 65.19 | 65.80 | 62.69 | 64.38 | 5,977,311 | -1.60(-2.42%) |
Apr 29, 2022 | 69.14 | 70.72 | 65.41 | 65.97 | 6,262,623 | -2.65(-3.86%) |
Apr 28, 2022 | 67.90 | 69.08 | 65.27 | 68.62 | 5,799,500 | +0.52(+0.76%) |
Apr 27, 2022 | 66.42 | 69.61 | 65.72 | 68.10 | 8,869,716 | +2.94(+4.51%) |
Apr 26, 2022 | 65.34 | 67.17 | 62.93 | 65.16 | 8,203,694 | -0.39(-0.59%) |
Apr 25, 2022 | 62.97 | 66.73 | 60.78 | 65.55 | 14,482,614 | +0.00(+0.00%) |
Apr 22, 2022 | 69.93 | 70.35 | 64.92 | 65.55 | 11,694,268 | -4.70(-6.69%) |
Apr 21, 2022 | 78.48 | 79.21 | 69.40 | 70.25 | 22,581,984 | -14.33(-16.94%) |
Apr 20, 2022 | 83.59 | 85.64 | 80.33 | 84.59 | 7,090,847 | +0.34(+0.40%) |
Apr 19, 2022 | 85.48 | 85.82 | 83.20 | 84.25 | 5,260,967 | -2.79(-3.21%) |
Apr 18, 2022 | 85.63 | 88.53 | 84.60 | 87.04 | 4,592,924 | +1.63(+1.91%) |
Apr 14, 2022 | 85.02 | 87.65 | 84.75 | 85.40 | 5,151,738 | +0.34(+0.40%) |
Apr 13, 2022 | 82.45 | 85.37 | 80.91 | 85.06 | 4,931,078 | +4.05(+5.00%) |
Apr 12, 2022 | 81.44 | 84.05 | 80.72 | 81.02 | 4,390,604 | +0.71(+0.88%) |
Apr 11, 2022 | 81.37 | 81.93 | 78.65 | 80.30 | 4,799,704 | -1.58(-1.93%) |
Apr 08, 2022 | 83.00 | 84.53 | 81.38 | 81.88 | 4,713,699 | -1.90(-2.26%) |
Apr 07, 2022 | 85.34 | 86.01 | 80.93 | 83.78 | 6,694,133 | -1.59(-1.86%) |
Apr 06, 2022 | 86.60 | 87.39 | 84.40 | 85.36 | 4,656,626 | +0.02(+0.02%) |
Apr 05, 2022 | 90.69 | 90.69 | 82.81 | 85.34 | 7,035,256 | -3.10(-3.51%) |
Apr 04, 2022 | 88.55 | 89.11 | 86.45 | 88.45 | 3,788,340 | +0.27(+0.31%) |
Apr 01, 2022 | 89.22 | 91.06 | 85.17 | 88.18 | 5,905,563 | +0.57(+0.66%) |
Mar 31, 2022 | 89.20 | 90.20 | 87.38 | 87.60 | 4,689,318 | -2.10(-2.34%) |
Mar 30, 2022 | 90.10 | 91.46 | 88.51 | 89.70 | 5,657,059 | +2.06(+2.35%) |
Mar 29, 2022 | 84.17 | 87.67 | 81.86 | 87.64 | 7,737,045 | -2.33(-2.58%) |
Mar 28, 2022 | 88.20 | 90.37 | 85.73 | 89.97 | 5,252,813 | +0.49(+0.54%) |
Mar 25, 2022 | 93.30 | 95.45 | 88.57 | 89.48 | 6,206,808 | -3.02(-3.26%) |
Mar 24, 2022 | 89.18 | 92.87 | 88.93 | 92.50 | 7,554,567 | +0.82(+0.89%) |
Mar 23, 2022 | 89.02 | 93.21 | 88.57 | 91.68 | 7,036,076 | +4.22(+4.83%) |
Mar 22, 2022 | 87.55 | 89.09 | 86.13 | 87.46 | 6,264,389 | -0.79(-0.89%) |
Mar 21, 2022 | 83.26 | 89.63 | 83.00 | 88.24 | 10,170,063 | +8.03(+10.01%) |
Mar 18, 2022 | 78.35 | 80.47 | 77.07 | 80.22 | 7,894,468 | +1.66(+2.12%) |
Mar 17, 2022 | 75.88 | 79.52 | 74.94 | 78.55 | 8,655,275 | +4.96(+6.74%) |
Mar 16, 2022 | 72.77 | 74.72 | 70.62 | 73.59 | 6,997,938 | +1.87(+2.60%) |
Mar 15, 2022 | 69.15 | 72.00 | 68.04 | 71.72 | 7,286,426 | +0.20(+0.29%) |
Mar 14, 2022 | 75.09 | 75.09 | 70.11 | 71.52 | 8,129,790 | -5.39(-7.01%) |
Mar 11, 2022 | 78.32 | 79.66 | 76.53 | 76.91 | 5,847,751 | -3.79(-4.70%) |
Mar 10, 2022 | 81.43 | 80.70 | 10,515,990 | +3.33(+4.30%) | ||
Mar 09, 2022 | 77.65 | 78.63 | 74.92 | 77.38 | 12,246,533 | -2.77(-3.46%) |
Mar 08, 2022 | 79.79 | 83.29 | 75.67 | 80.15 | 13,192,063 | -2.95(-3.55%) |
Mar 07, 2022 | 87.15 | 89.83 | 81.26 | 83.10 | 12,963,799 | -5.02(-5.70%) |
Mar 04, 2022 | 79.71 | 88.40 | 79.44 | 88.12 | 20,244,408 | +7.55(+9.37%) |
Mar 03, 2022 | 80.22 | 81.91 | 77.22 | 80.57 | 7,716,025 | +0.32(+0.40%) |
Mar 02, 2022 | 78.74 | 80.83 | 76.57 | 80.25 | 11,067,628 | +2.70(+3.48%) |