Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.86 | 59.86 | 55.18 | 56.00 | 6,050,856 | -2.91(-4.94%) |
May 27, 2022 | 57.77 | 59.57 | 56.08 | 58.91 | 5,012,566 | +2.86(+5.10%) |
May 26, 2022 | 50.41 | 56.57 | 50.15 | 56.05 | 5,422,409 | +4.09(+7.87%) |
May 25, 2022 | 51.16 | 52.85 | 50.11 | 51.96 | 6,879,941 | +1.46(+2.89%) |
May 24, 2022 | 55.26 | 55.26 | 50.03 | 50.50 | 7,050,744 | -6.25(-11.01%) |
May 23, 2022 | 54.59 | 58.16 | 54.27 | 56.75 | 4,369,392 | +1.06(+1.90%) |
May 20, 2022 | 59.56 | 61.40 | 53.25 | 55.69 | 6,149,387 | -2.31(-3.98%) |
May 19, 2022 | 54.04 | 59.35 | 53.70 | 58.00 | 7,452,644 | +4.64(+8.70%) |
May 18, 2022 | 55.24 | 56.41 | 51.71 | 53.36 | 7,772,862 | -2.91(-5.17%) |
May 17, 2022 | 59.97 | 61.29 | 53.81 | 56.27 | 9,519,995 | -1.09(-1.90%) |
May 16, 2022 | 64.20 | 64.95 | 57.00 | 57.36 | 7,651,187 | -9.02(-13.59%) |
May 13, 2022 | 59.12 | 67.60 | 58.90 | 66.38 | 8,849,586 | +9.65(+17.01%) |
May 12, 2022 | 53.08 | 63.10 | 51.50 | 56.73 | 8,961,600 | +1.92(+3.50%) |
May 11, 2022 | 56.54 | 60.90 | 54.63 | 54.81 | 9,157,601 | -2.17(-3.81%) |
May 10, 2022 | 59.29 | 60.87 | 51.00 | 56.98 | 11,020,765 | +0.42(+0.74%) |
May 09, 2022 | 63.17 | 64.42 | 56.00 | 56.56 | 9,814,442 | -9.05(-13.79%) |
May 06, 2022 | 65.41 | 70.15 | 60.90 | 65.61 | 16,745,477 | -12.20(-15.68%) |
May 05, 2022 | 88.20 | 88.20 | 75.80 | 77.81 | 10,302,846 | -12.59(-13.93%) |
May 04, 2022 | 89.83 | 90.76 | 80.92 | 90.40 | 7,149,700 | +0.72(+0.80%) |
May 03, 2022 | 89.73 | 93.65 | 87.69 | 89.68 | 3,273,715 | -0.23(-0.26%) |
May 02, 2022 | 85.97 | 90.06 | 84.81 | 89.91 | 3,920,316 | +3.77(+4.38%) |
Apr 29, 2022 | 94.17 | 97.82 | 85.87 | 86.14 | 3,719,206 | -9.11(-9.56%) |
Apr 28, 2022 | 92.51 | 97.04 | 88.44 | 95.25 | 3,363,779 | +4.66(+5.14%) |
Apr 27, 2022 | 92.12 | 94.86 | 89.80 | 90.59 | 2,816,846 | -0.15(-0.17%) |
Apr 26, 2022 | 98.16 | 98.73 | 90.52 | 90.74 | 3,420,810 | -7.97(-8.07%) |
Apr 25, 2022 | 94.56 | 99.50 | 93.27 | 98.71 | 3,905,305 | +3.49(+3.67%) |
Apr 22, 2022 | 98.54 | 102.83 | 95.03 | 95.22 | 3,201,158 | -3.27(-3.32%) |
Apr 21, 2022 | 105.14 | 108.88 | 97.04 | 98.49 | 3,542,986 | -5.21(-5.02%) |
Apr 20, 2022 | 111.32 | 111.69 | 101.38 | 103.70 | 4,162,884 | -7.45(-6.70%) |
Apr 19, 2022 | 107.50 | 112.42 | 104.55 | 111.15 | 2,474,524 | +3.00(+2.77%) |
Apr 18, 2022 | 112.56 | 113.55 | 105.04 | 108.15 | 3,100,250 | -5.83(-5.11%) |
Apr 14, 2022 | 120.58 | 122.52 | 113.55 | 113.98 | 3,608,093 | -7.65(-6.29%) |
Apr 13, 2022 | 113.54 | 121.91 | 112.81 | 121.63 | 4,065,715 | +7.71(+6.77%) |
Apr 12, 2022 | 112.58 | 119.97 | 112.48 | 113.92 | 4,844,811 | +4.28(+3.90%) |
Apr 11, 2022 | 107.27 | 111.34 | 104.12 | 109.64 | 3,060,742 | -0.13(-0.12%) |
Apr 08, 2022 | 110.42 | 113.29 | 108.73 | 109.77 | 2,379,604 | -2.59(-2.31%) |
Apr 07, 2022 | 108.66 | 113.95 | 108.23 | 112.36 | 3,319,706 | +2.73(+2.49%) |
Apr 06, 2022 | 118.03 | 118.03 | 107.14 | 109.63 | 5,875,456 | -10.81(-8.98%) |
Apr 05, 2022 | 126.67 | 126.82 | 119.22 | 120.44 | 3,709,010 | -6.46(-5.09%) |
Apr 04, 2022 | 124.00 | 128.40 | 123.51 | 126.90 | 3,868,023 | +3.40(+2.75%) |
Apr 01, 2022 | 120.49 | 125.83 | 119.06 | 123.50 | 3,554,926 | +3.80(+3.17%) |
Mar 31, 2022 | 125.05 | 126.88 | 119.63 | 119.70 | 4,291,630 | -4.70(-3.78%) |
Mar 30, 2022 | 128.56 | 132.04 | 122.13 | 124.40 | 4,647,789 | -5.62(-4.32%) |
Mar 29, 2022 | 130.20 | 132.45 | 125.31 | 130.02 | 5,363,540 | +3.74(+2.96%) |
Mar 28, 2022 | 119.80 | 127.34 | 119.74 | 126.28 | 7,073,222 | +6.65(+5.56%) |
Mar 25, 2022 | 122.63 | 122.93 | 114.68 | 119.63 | 5,150,729 | -2.76(-2.26%) |
Mar 24, 2022 | 116.58 | 123.45 | 111.00 | 122.39 | 5,728,462 | +4.80(+4.08%) |
Mar 23, 2022 | 112.40 | 121.88 | 110.50 | 117.59 | 5,655,876 | +2.73(+2.38%) |
Mar 22, 2022 | 104.92 | 117.68 | 104.86 | 114.86 | 6,094,387 | +10.41(+9.97%) |
Mar 21, 2022 | 106.70 | 108.59 | 100.54 | 104.45 | 5,025,476 | -5.39(-4.91%) |
Mar 18, 2022 | 105.87 | 110.30 | 104.26 | 109.84 | 11,031,276 | +3.53(+3.32%) |
Mar 17, 2022 | 94.50 | 107.50 | 93.78 | 106.31 | 6,800,923 | +11.15(+11.72%) |
Mar 16, 2022 | 88.99 | 95.40 | 86.91 | 95.16 | 6,828,229 | +9.22(+10.73%) |
Mar 15, 2022 | 83.97 | 87.16 | 80.85 | 85.94 | 4,476,689 | +1.78(+2.12%) |
Mar 14, 2022 | 88.32 | 91.84 | 82.03 | 84.16 | 6,520,678 | -4.56(-5.14%) |
Mar 11, 2022 | 99.22 | 99.79 | 88.67 | 88.72 | 4,476,583 | -8.81(-9.03%) |
Mar 10, 2022 | 97.00 | 97.53 | 3,272,211 | -0.87(-0.88%) | ||
Mar 09, 2022 | 94.30 | 99.26 | 93.13 | 98.40 | 4,438,292 | +6.25(+6.78%) |
Mar 08, 2022 | 91.80 | 96.11 | 90.01 | 92.15 | 5,268,969 | -0.01(-0.01%) |
Mar 07, 2022 | 103.88 | 105.34 | 92.10 | 92.16 | 6,255,867 | -8.75(-8.67%) |
Mar 04, 2022 | 106.87 | 109.13 | 97.27 | 100.91 | 5,120,969 | -3.09(-2.97%) |
Mar 03, 2022 | 117.64 | 118.55 | 101.45 | 104.00 | 10,706,310 | -15.80(-13.19%) |
Mar 02, 2022 | 118.10 | 120.55 | 110.53 | 119.80 | 4,889,646 | +2.15(+1.83%) |