Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.13 | 58.59 | 55.90 | 56.30 | 2,034,302 | -1.62(-2.80%) |
May 27, 2022 | 57.69 | 58.40 | 57.27 | 57.92 | 1,584,232 | +1.12(+1.97%) |
May 26, 2022 | 54.77 | 57.35 | 54.69 | 56.80 | 2,202,341 | +2.10(+3.84%) |
May 25, 2022 | 53.37 | 55.48 | 53.24 | 54.70 | 1,817,963 | +0.91(+1.69%) |
May 24, 2022 | 55.10 | 55.40 | 53.09 | 53.79 | 1,880,881 | -2.30(-4.10%) |
May 23, 2022 | 56.62 | 57.35 | 55.16 | 56.09 | 2,685,441 | -0.51(-0.90%) |
May 20, 2022 | 56.76 | 57.26 | 54.64 | 56.60 | 1,620,744 | +0.95(+1.71%) |
May 19, 2022 | 55.29 | 57.10 | 55.06 | 55.65 | 2,565,207 | +0.32(+0.58%) |
May 18, 2022 | 56.40 | 57.43 | 54.89 | 55.33 | 1,465,775 | -1.97(-3.44%) |
May 17, 2022 | 56.02 | 57.54 | 55.62 | 57.30 | 3,541,982 | +2.46(+4.49%) |
May 16, 2022 | 55.46 | 56.45 | 54.54 | 54.84 | 2,430,187 | -1.56(-2.77%) |
May 13, 2022 | 53.02 | 57.12 | 53.02 | 56.40 | 2,398,062 | +4.47(+8.61%) |
May 12, 2022 | 49.10 | 52.30 | 48.93 | 51.93 | 2,381,972 | +1.70(+3.38%) |
May 11, 2022 | 51.80 | 53.95 | 50.04 | 50.23 | 2,088,387 | -2.10(-4.01%) |
May 10, 2022 | 53.82 | 54.97 | 50.48 | 52.33 | 2,218,599 | -0.10(-0.19%) |
May 09, 2022 | 53.11 | 54.15 | 51.85 | 52.43 | 2,646,352 | -2.46(-4.48%) |
May 06, 2022 | 56.06 | 56.74 | 52.79 | 54.89 | 2,462,856 | -1.58(-2.80%) |
May 05, 2022 | 59.85 | 59.85 | 54.76 | 56.47 | 5,187,073 | -4.77(-7.79%) |
May 04, 2022 | 58.80 | 61.28 | 55.22 | 61.24 | 2,837,499 | +4.08(+7.14%) |
May 03, 2022 | 57.21 | 58.31 | 56.65 | 57.16 | 1,521,098 | -0.17(-0.30%) |
May 02, 2022 | 55.96 | 57.67 | 55.55 | 57.33 | 1,403,428 | +1.20(+2.14%) |
Apr 29, 2022 | 57.29 | 58.99 | 56.03 | 56.13 | 2,094,439 | -1.84(-3.17%) |
Apr 28, 2022 | 56.83 | 58.23 | 55.76 | 57.97 | 1,626,899 | +1.92(+3.43%) |
Apr 27, 2022 | 56.46 | 58.30 | 55.92 | 56.05 | 1,894,113 | -0.14(-0.25%) |
Apr 26, 2022 | 58.09 | 58.30 | 56.16 | 56.19 | 1,285,815 | -2.41(-4.11%) |
Apr 25, 2022 | 56.53 | 58.63 | 56.03 | 58.60 | 1,284,395 | +1.88(+3.31%) |
Apr 22, 2022 | 58.40 | 58.87 | 56.70 | 56.72 | 1,772,148 | -1.41(-2.43%) |
Apr 21, 2022 | 60.41 | 61.44 | 57.91 | 58.13 | 1,237,051 | -1.39(-2.34%) |
Apr 20, 2022 | 61.59 | 62.00 | 59.45 | 59.52 | 845,097 | -1.80(-2.94%) |
Apr 19, 2022 | 59.76 | 61.54 | 59.35 | 61.32 | 877,978 | +1.74(+2.92%) |
Apr 18, 2022 | 60.35 | 60.60 | 58.32 | 59.58 | 1,985,632 | -1.05(-1.73%) |
Apr 14, 2022 | 62.55 | 62.55 | 60.61 | 60.63 | 1,514,385 | -1.59(-2.56%) |
Apr 13, 2022 | 61.38 | 62.53 | 60.82 | 62.22 | 1,011,414 | +0.83(+1.35%) |
Apr 12, 2022 | 62.61 | 64.32 | 60.99 | 61.39 | 1,078,519 | -0.36(-0.58%) |
Apr 11, 2022 | 60.56 | 62.31 | 59.76 | 61.75 | 1,175,945 | +0.32(+0.52%) |
Apr 08, 2022 | 62.19 | 62.75 | 60.57 | 61.43 | 1,500,417 | -1.37(-2.18%) |
Apr 07, 2022 | 64.13 | 65.34 | 61.89 | 62.80 | 2,397,440 | -1.38(-2.15%) |
Apr 06, 2022 | 64.75 | 65.24 | 62.66 | 64.18 | 2,201,553 | -1.48(-2.25%) |
Apr 05, 2022 | 69.78 | 69.93 | 64.83 | 65.66 | 2,733,759 | -4.47(-6.37%) |
Apr 04, 2022 | 69.46 | 71.18 | 69.06 | 70.13 | 3,261,861 | +1.11(+1.61%) |
Apr 01, 2022 | 68.83 | 70.72 | 68.44 | 69.02 | 1,471,173 | +0.66(+0.97%) |
Mar 31, 2022 | 69.39 | 69.84 | 68.35 | 68.36 | 1,275,896 | -0.86(-1.24%) |
Mar 30, 2022 | 70.69 | 71.08 | 68.90 | 69.22 | 1,145,659 | -1.86(-2.62%) |
Mar 29, 2022 | 69.68 | 71.86 | 68.91 | 71.08 | 1,014,180 | +2.96(+4.35%) |
Mar 28, 2022 | 67.48 | 68.75 | 66.42 | 68.12 | 1,911,664 | +0.75(+1.11%) |
Mar 25, 2022 | 69.79 | 69.98 | 65.73 | 67.37 | 703,559 | -2.04(-2.94%) |
Mar 24, 2022 | 68.25 | 69.44 | 67.29 | 69.41 | 626,670 | +1.44(+2.12%) |
Mar 23, 2022 | 69.39 | 69.91 | 67.33 | 67.97 | 962,369 | -1.13(-1.64%) |
Mar 22, 2022 | 67.53 | 69.48 | 66.82 | 69.10 | 835,389 | +1.72(+2.55%) |
Mar 21, 2022 | 69.07 | 70.26 | 67.10 | 67.38 | 1,533,474 | -3.12(-4.43%) |
Mar 18, 2022 | 65.95 | 71.03 | 65.72 | 70.50 | 3,391,918 | +4.54(+6.88%) |
Mar 17, 2022 | 63.51 | 66.12 | 62.89 | 65.96 | 991,726 | +2.08(+3.26%) |
Mar 16, 2022 | 62.97 | 64.86 | 60.99 | 63.88 | 2,078,309 | +2.06(+3.33%) |
Mar 15, 2022 | 59.62 | 62.22 | 58.58 | 61.82 | 2,398,428 | +2.40(+4.04%) |
Mar 14, 2022 | 61.59 | 62.82 | 58.82 | 59.42 | 1,963,430 | -1.96(-3.19%) |
Mar 11, 2022 | 65.09 | 65.25 | 61.30 | 61.38 | 943,681 | -2.66(-4.15%) |
Mar 10, 2022 | 64.68 | 62.33 | 64.04 | 1,387,104 | -2.00(-3.03%) | |
Mar 09, 2022 | 62.93 | 67.37 | 62.48 | 66.04 | 1,675,666 | +2.47(+3.89%) |
Mar 08, 2022 | 63.09 | 65.50 | 62.35 | 63.57 | 2,066,616 | +0.01(+0.02%) |
Mar 07, 2022 | 67.15 | 67.81 | 62.70 | 63.56 | 1,934,653 | -3.16(-4.74%) |
Mar 04, 2022 | 69.52 | 70.76 | 65.99 | 66.72 | 2,253,079 | -2.79(-4.01%) |
Mar 03, 2022 | 71.48 | 72.07 | 68.91 | 69.51 | 1,719,869 | -1.52(-2.14%) |
Mar 02, 2022 | 71.48 | 71.50 | 68.73 | 71.03 | 1,222,247 | +0.18(+0.25%) |