Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.35 | 71.99 | 67.10 | 68.07 | 2,427,270 | -0.94(-1.36%) |
May 27, 2022 | 65.59 | 69.01 | 65.22 | 69.01 | 1,222,931 | +2.94(+4.45%) |
May 26, 2022 | 64.74 | 66.47 | 64.74 | 66.07 | 1,539,437 | +1.94(+3.03%) |
May 25, 2022 | 62.00 | 64.19 | 61.66 | 64.13 | 1,838,924 | +2.61(+4.24%) |
May 24, 2022 | 62.23 | 63.25 | 60.38 | 61.52 | 1,344,312 | -1.72(-2.72%) |
May 23, 2022 | 60.32 | 63.25 | 59.79 | 63.24 | 2,467,434 | +3.46(+5.79%) |
May 20, 2022 | 59.52 | 60.47 | 58.03 | 59.78 | 1,168,921 | +0.81(+1.37%) |
May 19, 2022 | 57.26 | 59.91 | 57.06 | 58.97 | 1,065,281 | +0.07(+0.12%) |
May 18, 2022 | 61.78 | 61.78 | 57.97 | 58.90 | 1,267,496 | -2.37(-3.87%) |
May 17, 2022 | 60.31 | 61.80 | 59.87 | 61.27 | 1,425,583 | +1.80(+3.03%) |
May 16, 2022 | 58.37 | 60.07 | 58.28 | 59.47 | 1,244,869 | +1.62(+2.80%) |
May 13, 2022 | 57.88 | 59.49 | 57.09 | 57.85 | 1,715,705 | +1.04(+1.83%) |
May 12, 2022 | 55.65 | 57.25 | 54.36 | 56.81 | 1,256,429 | +0.50(+0.89%) |
May 11, 2022 | 57.65 | 59.57 | 56.04 | 56.31 | 1,371,253 | +0.31(+0.55%) |
May 10, 2022 | 55.59 | 57.38 | 54.20 | 56.00 | 1,644,819 | +0.98(+1.78%) |
May 09, 2022 | 60.28 | 60.28 | 54.53 | 55.02 | 1,768,415 | -7.15(-11.50%) |
May 06, 2022 | 62.04 | 62.56 | 59.65 | 62.17 | 1,444,930 | +1.16(+1.90%) |
May 05, 2022 | 61.16 | 63.20 | 59.41 | 61.01 | 2,766,227 | +0.65(+1.08%) |
May 04, 2022 | 58.98 | 60.43 | 57.48 | 60.36 | 1,618,455 | +2.75(+4.77%) |
May 03, 2022 | 55.39 | 58.17 | 55.06 | 57.61 | 1,452,524 | +2.26(+4.08%) |
May 02, 2022 | 54.73 | 56.50 | 54.29 | 55.35 | 1,657,022 | -0.22(-0.40%) |
Apr 29, 2022 | 58.12 | 58.49 | 54.75 | 55.57 | 1,546,325 | -2.36(-4.07%) |
Apr 28, 2022 | 56.07 | 58.71 | 54.86 | 57.93 | 1,138,020 | +1.84(+3.28%) |
Apr 27, 2022 | 55.77 | 57.01 | 53.81 | 56.09 | 1,872,117 | +0.70(+1.26%) |
Apr 26, 2022 | 56.83 | 57.59 | 55.23 | 55.39 | 1,826,335 | -1.19(-2.10%) |
Apr 25, 2022 | 56.85 | 57.09 | 53.80 | 56.58 | 1,653,145 | -2.22(-3.78%) |
Apr 22, 2022 | 61.90 | 62.47 | 58.31 | 58.80 | 1,640,907 | -3.54(-5.68%) |
Apr 21, 2022 | 65.90 | 66.20 | 61.88 | 62.34 | 1,483,881 | -2.82(-4.33%) |
Apr 20, 2022 | 64.93 | 65.50 | 64.06 | 65.16 | 932,700 | +1.04(+1.62%) |
Apr 19, 2022 | 64.73 | 65.65 | 63.69 | 64.12 | 1,089,864 | -1.41(-2.15%) |
Apr 18, 2022 | 66.22 | 66.86 | 64.90 | 65.53 | 1,290,008 | +0.14(+0.21%) |
Apr 14, 2022 | 65.31 | 66.71 | 65.18 | 65.39 | 1,366,189 | -0.43(-0.65%) |
Apr 13, 2022 | 64.79 | 66.14 | 63.27 | 65.82 | 1,713,097 | +2.47(+3.90%) |
Apr 12, 2022 | 62.67 | 64.31 | 62.67 | 63.35 | 1,283,213 | +2.03(+3.31%) |
Apr 11, 2022 | 62.16 | 62.16 | 60.60 | 61.32 | 1,058,352 | -1.76(-2.79%) |
Apr 08, 2022 | 61.57 | 63.44 | 61.57 | 63.08 | 1,081,153 | +2.15(+3.53%) |
Apr 07, 2022 | 60.70 | 61.50 | 58.78 | 60.93 | 1,166,207 | +1.43(+2.40%) |
Apr 06, 2022 | 62.10 | 62.28 | 59.10 | 59.50 | 1,508,573 | -1.69(-2.76%) |
Apr 05, 2022 | 62.71 | 63.34 | 60.89 | 61.19 | 1,125,443 | -1.52(-2.42%) |
Apr 04, 2022 | 63.75 | 64.43 | 61.98 | 62.71 | 968,643 | -0.19(-0.30%) |
Apr 01, 2022 | 61.51 | 63.04 | 61.50 | 62.90 | 893,086 | +1.57(+2.56%) |
Mar 31, 2022 | 61.95 | 63.54 | 61.31 | 61.33 | 1,101,008 | -1.42(-2.26%) |
Mar 30, 2022 | 63.50 | 64.49 | 62.20 | 62.75 | 947,781 | +0.47(+0.75%) |
Mar 29, 2022 | 60.71 | 62.40 | 59.81 | 62.28 | 1,298,125 | -0.56(-0.89%) |
Mar 28, 2022 | 63.02 | 63.48 | 62.22 | 62.84 | 1,419,823 | -2.35(-3.60%) |
Mar 25, 2022 | 62.73 | 65.32 | 62.61 | 65.19 | 1,508,092 | +2.16(+3.43%) |
Mar 24, 2022 | 63.71 | 63.71 | 62.16 | 63.03 | 1,128,286 | -0.64(-1.01%) |
Mar 23, 2022 | 63.72 | 64.53 | 63.11 | 63.67 | 1,417,034 | +1.76(+2.84%) |
Mar 22, 2022 | 62.64 | 63.59 | 60.98 | 61.91 | 1,819,271 | -1.22(-1.93%) |
Mar 21, 2022 | 61.85 | 63.23 | 61.41 | 63.13 | 2,090,930 | +3.28(+5.48%) |
Mar 18, 2022 | 60.45 | 61.45 | 59.65 | 59.85 | 3,009,382 | -0.97(-1.59%) |
Mar 17, 2022 | 58.85 | 61.27 | 58.52 | 60.82 | 2,423,666 | +3.82(+6.70%) |
Mar 16, 2022 | 56.50 | 57.60 | 55.58 | 57.00 | 2,205,082 | +0.26(+0.46%) |
Mar 15, 2022 | 54.00 | 57.33 | 53.21 | 56.74 | 2,205,263 | -0.35(-0.61%) |
Mar 14, 2022 | 56.63 | 57.72 | 54.52 | 57.09 | 2,324,651 | -1.18(-2.03%) |
Mar 11, 2022 | 58.81 | 59.49 | 57.60 | 58.27 | 2,354,121 | -1.24(-2.08%) |
Mar 10, 2022 | 59.59 | 59.51 | 2,453,226 | +1.04(+1.78%) | ||
Mar 09, 2022 | 56.49 | 59.31 | 54.84 | 58.47 | 2,427,811 | -0.34(-0.58%) |
Mar 08, 2022 | 61.99 | 62.97 | 56.40 | 58.81 | 3,187,236 | -1.54(-2.55%) |
Mar 07, 2022 | 61.10 | 62.38 | 57.80 | 60.35 | 3,692,947 | -0.55(-0.90%) |
Mar 04, 2022 | 58.02 | 60.96 | 58.00 | 60.90 | 3,461,992 | +2.80(+4.82%) |
Mar 03, 2022 | 58.31 | 59.19 | 57.06 | 58.10 | 2,180,705 | -1.23(-2.07%) |
Mar 02, 2022 | 58.40 | 59.82 | 57.10 | 59.33 | 3,293,256 | +1.77(+3.08%) |