Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 56.10 | 56.54 | 54.41 | 55.76 | 1,770,189 | -0.38(-0.68%) |
May 27, 2022 | 54.50 | 56.14 | 54.27 | 56.14 | 1,606,950 | +2.86(+5.37%) |
May 26, 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 1,906,294 | +2.52(+4.96%) |
May 25, 2022 | 48.08 | 51.77 | 47.33 | 50.76 | 1,998,486 | +2.03(+4.17%) |
May 24, 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 1,995,749 | -4.77(-8.92%) |
May 23, 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 1,163,287 | -0.51(-0.94%) |
May 20, 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 2,042,880 | -0.27(-0.50%) |
May 19, 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 2,059,080 | -0.96(-1.74%) |
May 18, 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 2,242,603 | -1.98(-3.46%) |
May 17, 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 1,604,047 | +0.74(+1.31%) |
May 16, 2022 | 57.54 | 58.52 | 56.03 | 56.48 | 1,390,566 | -1.86(-3.19%) |
May 13, 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 2,081,740 | +2.29(+4.09%) |
May 12, 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 2,838,581 | +3.70(+7.07%) |
May 11, 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 2,338,808 | -1.85(-3.41%) |
May 10, 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 2,836,741 | -0.02(-0.04%) |
May 09, 2022 | 59.30 | 59.89 | 54.05 | 54.22 | 3,128,451 | -6.65(-10.92%) |
May 06, 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 3,169,336 | -4.76(-7.25%) |
May 05, 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 4,698,778 | -6.58(-9.11%) |
May 04, 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 1,909,252 | +1.77(+2.51%) |
May 03, 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 1,126,612 | -0.52(-0.73%) |
May 02, 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 1,590,635 | +4.53(+6.82%) |
Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 1,373,819 | -1.39(-2.05%) |
Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 1,548,991 | +1.24(+1.86%) |
Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 1,487,349 | +1.56(+2.40%) |
Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 1,532,985 | -4.38(-6.31%) |
Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 1,649,538 | -1.78(-2.50%) |
Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 1,172,362 | -2.98(-4.02%) |
Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 1,287,469 | -2.16(-2.83%) |
Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 1,431,808 | -1.38(-1.78%) |
Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 1,361,733 | +4.70(+6.44%) |
Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 893,024 | +0.68(+0.94%) |
Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 898,046 | -1.65(-2.23%) |
Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 1,076,756 | +2.00(+2.78%) |
Apr 12, 2022 | 73.31 | 75.45 | 71.34 | 71.97 | 1,279,345 | +0.40(+0.56%) |
Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 1,202,534 | -0.31(-0.43%) |
Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 1,150,509 | -0.30(-0.42%) |
Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 1,398,631 | +2.03(+2.89%) |
Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 1,647,473 | -3.09(-4.22%) |
Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 1,635,365 | -2.33(-3.08%) |
Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 1,362,574 | -0.16(-0.21%) |
Apr 01, 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 1,287,004 | -0.67(-0.88%) |
Mar 31, 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 978,630 | -3.16(-3.97%) |
Mar 30, 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 1,358,309 | -3.82(-4.58%) |
Mar 29, 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 1,389,926 | +4.20(+5.30%) |
Mar 28, 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 1,393,401 | +1.14(+1.46%) |
Mar 25, 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 1,300,198 | -1.16(-1.46%) |
Mar 24, 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 1,637,058 | +0.04(+0.05%) |
Mar 23, 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 1,482,777 | -4.19(-5.03%) |
Mar 22, 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 1,353,548 | +1.90(+2.33%) |
Mar 21, 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 1,451,401 | -1.67(-2.01%) |
Mar 18, 2022 | 79.42 | 83.54 | 78.75 | 83.12 | 2,555,017 | +3.58(+4.50%) |
Mar 17, 2022 | 76.15 | 79.60 | 75.61 | 79.54 | 1,484,216 | +2.10(+2.71%) |
Mar 16, 2022 | 74.68 | 78.75 | 74.03 | 77.44 | 2,371,354 | +5.14(+7.11%) |
Mar 15, 2022 | 68.12 | 72.72 | 68.12 | 72.30 | 1,492,486 | +4.73(+7.00%) |
Mar 14, 2022 | 70.62 | 71.25 | 66.50 | 67.57 | 1,723,123 | -2.57(-3.66%) |
Mar 11, 2022 | 73.94 | 74.14 | 69.95 | 70.14 | 1,258,125 | -3.01(-4.11%) |
Mar 10, 2022 | 71.25 | 73.60 | 70.74 | 73.15 | 1,070,450 | -0.02(-0.03%) |
Mar 09, 2022 | 71.62 | 75.09 | 71.59 | 73.17 | 2,393,032 | +4.14(+6.00%) |
Mar 08, 2022 | 67.97 | 72.12 | 67.03 | 69.03 | 2,464,823 | +1.59(+2.36%) |
Mar 07, 2022 | 73.43 | 73.85 | 67.25 | 67.44 | 2,395,427 | -4.29(-5.98%) |
Mar 04, 2022 | 76.30 | 77.09 | 70.64 | 71.73 | 2,115,724 | -5.30(-6.88%) |
Mar 03, 2022 | 82.66 | 83.22 | 76.18 | 77.03 | 2,018,481 | -5.64(-6.82%) |
Mar 02, 2022 | 80.73 | 83.94 | 80.00 | 82.67 | 1,411,414 | +2.89(+3.62%) |