Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.89 | 65.25 | 63.84 | 64.11 | 2,202,537 | -1.00(-1.54%) |
May 27, 2022 | 63.16 | 65.13 | 62.84 | 65.11 | 2,206,067 | +2.25(+3.58%) |
May 26, 2022 | 62.02 | 63.12 | 61.84 | 62.86 | 1,347,975 | +1.73(+2.84%) |
May 25, 2022 | 59.54 | 61.55 | 59.49 | 61.13 | 1,340,347 | +0.55(+0.90%) |
May 24, 2022 | 60.90 | 60.90 | 59.19 | 60.58 | 2,254,666 | -1.41(-2.28%) |
May 23, 2022 | 61.13 | 62.14 | 60.68 | 61.99 | 2,095,755 | +1.04(+1.71%) |
May 20, 2022 | 62.32 | 62.69 | 59.34 | 60.95 | 1,474,284 | -0.74(-1.20%) |
May 19, 2022 | 60.51 | 62.90 | 60.49 | 61.69 | 1,058,136 | +0.30(+0.49%) |
May 18, 2022 | 62.93 | 63.64 | 61.19 | 61.39 | 1,876,534 | -2.17(-3.42%) |
May 17, 2022 | 62.73 | 63.86 | 62.50 | 63.56 | 1,445,776 | +2.38(+3.89%) |
May 16, 2022 | 60.43 | 61.95 | 59.72 | 61.19 | 1,486,061 | +0.28(+0.46%) |
May 13, 2022 | 59.27 | 61.63 | 59.27 | 60.90 | 2,006,572 | +2.16(+3.68%) |
May 12, 2022 | 56.91 | 58.95 | 56.67 | 58.74 | 1,915,528 | +0.84(+1.45%) |
May 11, 2022 | 58.28 | 60.81 | 57.79 | 57.90 | 1,974,708 | -0.12(-0.20%) |
May 10, 2022 | 59.38 | 60.08 | 56.80 | 58.02 | 2,440,744 | -1.10(-1.86%) |
May 09, 2022 | 60.65 | 61.27 | 58.79 | 59.12 | 2,120,614 | -2.47(-4.00%) |
May 06, 2022 | 61.57 | 62.53 | 60.35 | 61.58 | 2,091,689 | -0.77(-1.23%) |
May 05, 2022 | 62.43 | 63.43 | 60.91 | 62.35 | 2,201,664 | -0.32(-0.51%) |
May 04, 2022 | 60.30 | 62.89 | 60.12 | 62.67 | 1,924,407 | +2.47(+4.10%) |
May 03, 2022 | 57.27 | 60.80 | 57.27 | 60.21 | 3,354,295 | +3.03(+5.30%) |
May 02, 2022 | 57.69 | 58.96 | 55.57 | 57.17 | 2,343,497 | +1.42(+2.54%) |
Apr 29, 2022 | 55.74 | 59.74 | 55.04 | 55.76 | 3,443,730 | +4.02(+7.77%) |
Apr 28, 2022 | 51.14 | 52.07 | 48.83 | 51.74 | 2,189,632 | +1.01(+1.99%) |
Apr 27, 2022 | 50.27 | 51.63 | 50.17 | 50.72 | 1,709,759 | +0.20(+0.40%) |
Apr 26, 2022 | 51.47 | 51.91 | 50.29 | 50.52 | 1,709,584 | -1.29(-2.49%) |
Apr 25, 2022 | 51.97 | 52.39 | 49.31 | 51.81 | 2,443,693 | -1.46(-2.74%) |
Apr 22, 2022 | 55.17 | 55.34 | 53.02 | 53.27 | 2,007,362 | -2.13(-3.84%) |
Apr 21, 2022 | 58.66 | 58.68 | 55.05 | 55.40 | 3,351,215 | -2.20(-3.83%) |
Apr 20, 2022 | 58.39 | 59.17 | 57.52 | 57.60 | 1,822,657 | -0.42(-0.72%) |
Apr 19, 2022 | 57.00 | 58.33 | 56.61 | 58.02 | 1,480,330 | +0.84(+1.46%) |
Apr 18, 2022 | 56.34 | 57.33 | 56.06 | 57.18 | 1,276,882 | +0.64(+1.13%) |
Apr 14, 2022 | 56.34 | 57.59 | 56.15 | 56.54 | 2,007,939 | +0.77(+1.38%) |
Apr 13, 2022 | 55.06 | 56.24 | 54.87 | 55.78 | 1,523,094 | +1.12(+2.04%) |
Apr 12, 2022 | 53.66 | 55.61 | 53.66 | 54.66 | 1,765,562 | +1.42(+2.66%) |
Apr 11, 2022 | 53.24 | 54.74 | 53.01 | 53.24 | 1,888,166 | -0.46(-0.85%) |
Apr 08, 2022 | 52.61 | 54.27 | 52.61 | 53.70 | 1,853,502 | +1.34(+2.56%) |
Apr 07, 2022 | 52.11 | 52.97 | 51.71 | 52.36 | 2,946,261 | -0.13(-0.24%) |
Apr 06, 2022 | 51.24 | 52.74 | 50.57 | 52.48 | 2,885,915 | +0.48(+0.92%) |
Apr 05, 2022 | 51.62 | 52.65 | 51.25 | 52.01 | 2,368,362 | +0.62(+1.21%) |
Apr 04, 2022 | 52.09 | 52.09 | 50.35 | 51.39 | 1,819,827 | -0.27(-0.53%) |
Apr 01, 2022 | 51.35 | 52.78 | 50.94 | 51.66 | 1,261,733 | +0.87(+1.72%) |
Mar 31, 2022 | 51.22 | 52.02 | 50.78 | 50.78 | 1,830,148 | -0.59(-1.15%) |
Mar 30, 2022 | 52.39 | 52.39 | 50.75 | 51.38 | 1,565,802 | -0.64(-1.23%) |
Mar 29, 2022 | 50.48 | 52.04 | 49.56 | 52.02 | 1,595,552 | +1.76(+3.50%) |
Mar 28, 2022 | 50.65 | 50.65 | 49.45 | 50.26 | 890,247 | -0.59(-1.17%) |
Mar 25, 2022 | 51.19 | 51.64 | 50.19 | 50.85 | 1,195,038 | -0.64(-1.25%) |
Mar 24, 2022 | 51.39 | 51.93 | 50.85 | 51.49 | 1,208,978 | +0.57(+1.13%) |
Mar 23, 2022 | 51.85 | 52.41 | 50.88 | 50.92 | 1,263,963 | -1.35(-2.58%) |
Mar 22, 2022 | 52.01 | 53.05 | 51.92 | 52.27 | 1,755,165 | +0.62(+1.20%) |
Mar 21, 2022 | 52.57 | 53.38 | 50.96 | 51.65 | 2,426,604 | +0.59(+1.16%) |
Mar 18, 2022 | 50.13 | 51.11 | 49.93 | 51.06 | 3,266,143 | +0.93(+1.86%) |
Mar 17, 2022 | 50.56 | 51.57 | 49.54 | 50.12 | 2,440,215 | -1.19(-2.31%) |
Mar 16, 2022 | 49.40 | 51.47 | 49.19 | 51.31 | 2,515,726 | +2.50(+5.11%) |
Mar 15, 2022 | 48.69 | 50.56 | 47.95 | 48.81 | 2,699,419 | -1.34(-2.67%) |
Mar 14, 2022 | 48.58 | 50.79 | 48.10 | 50.15 | 2,336,984 | +2.88(+6.08%) |
Mar 11, 2022 | 46.90 | 48.33 | 46.90 | 47.28 | 1,924,635 | +0.46(+0.98%) |
Mar 10, 2022 | 45.30 | 46.96 | 46.82 | 1,690,277 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.89 | 46.55 | 44.32 | 45.86 | 2,493,141 | +2.53(+5.83%) |
Mar 08, 2022 | 43.92 | 44.49 | 43.13 | 43.33 | 2,557,898 | -0.17(-0.38%) |
Mar 07, 2022 | 46.38 | 46.41 | 42.97 | 43.50 | 2,685,607 | -2.79(-6.02%) |
Mar 04, 2022 | 46.49 | 46.91 | 45.63 | 46.29 | 1,691,826 | -1.31(-2.76%) |
Mar 03, 2022 | 49.09 | 49.59 | 47.18 | 47.60 | 1,514,753 | -1.20(-2.47%) |
Mar 02, 2022 | 47.80 | 49.32 | 47.58 | 48.80 | 1,354,100 | +1.70(+3.62%) |