Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.41 | 65.80 | 59.75 | 60.15 | 18,968,784 | -2.71(-4.31%) |
May 27, 2022 | 61.97 | 64.30 | 61.64 | 62.86 | 7,066,942 | +1.61(+2.63%) |
May 26, 2022 | 59.40 | 61.64 | 58.22 | 61.25 | 5,403,757 | +1.86(+3.13%) |
May 25, 2022 | 58.51 | 59.90 | 57.38 | 59.39 | 6,349,848 | -0.38(-0.64%) |
May 24, 2022 | 60.42 | 60.60 | 58.56 | 59.77 | 6,368,653 | -1.76(-2.87%) |
May 23, 2022 | 60.72 | 62.03 | 58.34 | 61.54 | 6,382,606 | +2.50(+4.24%) |
May 20, 2022 | 61.46 | 62.13 | 57.02 | 59.03 | 8,964,213 | -1.44(-2.39%) |
May 19, 2022 | 58.63 | 62.83 | 58.58 | 60.47 | 6,927,412 | +1.50(+2.55%) |
May 18, 2022 | 61.03 | 62.20 | 58.49 | 58.97 | 7,004,893 | -2.82(-4.56%) |
May 17, 2022 | 62.54 | 63.07 | 60.23 | 61.79 | 7,013,225 | +3.04(+5.18%) |
May 16, 2022 | 57.99 | 59.60 | 57.11 | 58.75 | 6,853,597 | +2.00(+3.52%) |
May 13, 2022 | 55.74 | 58.06 | 55.36 | 56.75 | 7,955,978 | +3.65(+6.87%) |
May 12, 2022 | 53.37 | 54.83 | 51.90 | 53.10 | 7,614,032 | -2.02(-3.67%) |
May 11, 2022 | 55.90 | 57.75 | 54.75 | 55.13 | 6,373,482 | +0.80(+1.47%) |
May 10, 2022 | 54.01 | 55.37 | 52.16 | 54.33 | 8,733,429 | +1.59(+3.01%) |
May 09, 2022 | 56.92 | 56.99 | 52.28 | 52.74 | 12,448,431 | -6.65(-11.19%) |
May 06, 2022 | 60.68 | 61.10 | 58.38 | 59.39 | 5,747,098 | -2.35(-3.81%) |
May 05, 2022 | 65.94 | 66.32 | 60.26 | 61.74 | 6,217,537 | -4.38(-6.62%) |
May 04, 2022 | 63.24 | 66.25 | 62.47 | 66.12 | 5,911,567 | +3.21(+5.10%) |
May 03, 2022 | 63.41 | 65.83 | 62.46 | 62.91 | 6,690,619 | -1.46(-2.27%) |
May 02, 2022 | 65.19 | 65.79 | 62.69 | 64.37 | 5,977,978 | -1.60(-2.42%) |
Apr 29, 2022 | 69.14 | 70.71 | 65.41 | 65.96 | 6,263,321 | -2.65(-3.86%) |
Apr 28, 2022 | 67.89 | 69.08 | 65.27 | 68.61 | 5,800,147 | +0.52(+0.76%) |
Apr 27, 2022 | 66.41 | 69.60 | 65.71 | 68.10 | 8,870,705 | +2.94(+4.51%) |
Apr 26, 2022 | 65.33 | 67.16 | 62.92 | 65.16 | 8,204,610 | -0.39(-0.59%) |
Apr 25, 2022 | 62.96 | 66.72 | 60.77 | 65.55 | 14,484,230 | +0.00(+0.00%) |
Apr 22, 2022 | 69.92 | 70.34 | 64.91 | 65.55 | 11,695,573 | -4.70(-6.69%) |
Apr 21, 2022 | 78.47 | 79.20 | 69.39 | 70.25 | 22,584,504 | -14.33(-16.94%) |
Apr 20, 2022 | 83.58 | 85.63 | 80.32 | 84.58 | 7,091,638 | +0.34(+0.40%) |
Apr 19, 2022 | 85.47 | 85.81 | 83.20 | 84.24 | 5,261,554 | -2.79(-3.21%) |
Apr 18, 2022 | 85.62 | 88.52 | 84.59 | 87.03 | 4,593,437 | +1.63(+1.91%) |
Apr 14, 2022 | 85.01 | 87.64 | 84.74 | 85.39 | 5,152,312 | +0.34(+0.40%) |
Apr 13, 2022 | 82.44 | 85.36 | 80.90 | 85.05 | 4,931,628 | +4.05(+5.00%) |
Apr 12, 2022 | 81.43 | 84.04 | 80.71 | 81.01 | 4,391,094 | +0.71(+0.88%) |
Apr 11, 2022 | 81.36 | 81.92 | 78.64 | 80.30 | 4,800,239 | -1.58(-1.93%) |
Apr 08, 2022 | 82.99 | 84.52 | 81.37 | 81.87 | 4,714,224 | -1.90(-2.26%) |
Apr 07, 2022 | 85.33 | 86.00 | 80.92 | 83.77 | 6,694,879 | -1.59(-1.86%) |
Apr 06, 2022 | 86.59 | 87.38 | 84.39 | 85.36 | 4,657,145 | +0.02(+0.02%) |
Apr 05, 2022 | 90.68 | 90.68 | 82.80 | 85.34 | 7,036,041 | -3.10(-3.51%) |
Apr 04, 2022 | 88.54 | 89.10 | 86.44 | 88.44 | 3,788,762 | +0.27(+0.31%) |
Apr 01, 2022 | 89.21 | 91.05 | 85.17 | 88.17 | 5,906,222 | +0.57(+0.66%) |
Mar 31, 2022 | 89.19 | 90.19 | 87.37 | 87.59 | 4,689,841 | -2.10(-2.34%) |
Mar 30, 2022 | 90.09 | 91.45 | 88.50 | 89.69 | 5,657,690 | +2.06(+2.35%) |
Mar 29, 2022 | 84.16 | 87.66 | 81.85 | 87.63 | 7,737,908 | -2.33(-2.58%) |
Mar 28, 2022 | 88.19 | 90.36 | 85.72 | 89.96 | 5,253,399 | +0.49(+0.54%) |
Mar 25, 2022 | 93.29 | 95.43 | 88.56 | 89.47 | 6,207,500 | -3.02(-3.26%) |
Mar 24, 2022 | 89.17 | 92.86 | 88.92 | 92.49 | 7,555,410 | +0.82(+0.89%) |
Mar 23, 2022 | 89.01 | 93.20 | 88.56 | 91.67 | 7,036,860 | +4.22(+4.83%) |
Mar 22, 2022 | 87.54 | 89.08 | 86.12 | 87.45 | 6,265,088 | -0.79(-0.89%) |
Mar 21, 2022 | 83.25 | 89.62 | 82.99 | 88.23 | 10,171,198 | +8.03(+10.01%) |
Mar 18, 2022 | 78.34 | 80.46 | 77.07 | 80.21 | 7,895,348 | +1.66(+2.12%) |
Mar 17, 2022 | 75.87 | 79.51 | 74.93 | 78.54 | 8,656,240 | +4.96(+6.74%) |
Mar 16, 2022 | 72.77 | 74.71 | 70.62 | 73.58 | 6,998,719 | +1.87(+2.60%) |
Mar 15, 2022 | 69.15 | 72.00 | 68.04 | 71.71 | 7,287,239 | +0.20(+0.29%) |
Mar 14, 2022 | 75.08 | 75.08 | 70.10 | 71.51 | 8,130,697 | -5.39(-7.01%) |
Mar 11, 2022 | 78.31 | 79.65 | 76.52 | 76.90 | 5,848,404 | -3.79(-4.70%) |
Mar 10, 2022 | 81.42 | 80.69 | 10,517,163 | +3.33(+4.30%) | ||
Mar 09, 2022 | 77.64 | 78.62 | 74.92 | 77.37 | 12,247,899 | -2.77(-3.46%) |
Mar 08, 2022 | 79.78 | 83.28 | 75.66 | 80.14 | 13,193,535 | -2.95(-3.55%) |
Mar 07, 2022 | 87.14 | 89.82 | 81.25 | 83.09 | 12,965,245 | -5.02(-5.70%) |
Mar 04, 2022 | 79.70 | 88.39 | 79.43 | 88.11 | 20,246,666 | +7.55(+9.37%) |
Mar 03, 2022 | 80.21 | 81.90 | 77.21 | 80.56 | 7,716,886 | +0.32(+0.40%) |
Mar 02, 2022 | 78.73 | 80.82 | 76.56 | 80.24 | 11,068,863 | +2.70(+3.48%) |