Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.93 | 61.03 | 57.49 | 58.88 | 171,998 | -1.38(-2.29%) |
May 27, 2022 | 56.75 | 60.98 | 55.09 | 60.26 | 186,953 | +4.03(+7.17%) |
May 26, 2022 | 55.71 | 58.42 | 55.38 | 56.23 | 106,550 | +0.91(+1.64%) |
May 25, 2022 | 53.52 | 55.77 | 53.52 | 55.32 | 97,563 | +1.46(+2.71%) |
May 24, 2022 | 56.47 | 56.47 | 53.35 | 53.86 | 222,775 | -3.89(-6.74%) |
May 23, 2022 | 60.17 | 60.52 | 57.23 | 57.75 | 91,030 | -1.29(-2.18%) |
May 20, 2022 | 58.23 | 59.38 | 55.71 | 59.04 | 145,171 | +2.11(+3.71%) |
May 19, 2022 | 54.90 | 57.29 | 54.46 | 56.93 | 122,652 | +1.96(+3.57%) |
May 18, 2022 | 57.30 | 58.63 | 53.30 | 54.97 | 167,509 | -4.27(-7.21%) |
May 17, 2022 | 58.79 | 59.84 | 57.62 | 59.24 | 139,767 | +2.50(+4.41%) |
May 16, 2022 | 55.81 | 58.44 | 55.60 | 56.74 | 107,456 | +0.36(+0.64%) |
May 13, 2022 | 52.39 | 56.59 | 52.38 | 56.38 | 186,890 | +5.45(+10.70%) |
May 12, 2022 | 48.05 | 52.17 | 47.67 | 50.93 | 265,284 | +2.00(+4.09%) |
May 11, 2022 | 52.52 | 54.21 | 48.24 | 48.93 | 272,170 | -4.59(-8.58%) |
May 10, 2022 | 51.05 | 55.89 | 50.12 | 53.52 | 282,689 | +4.24(+8.60%) |
May 09, 2022 | 54.79 | 56.26 | 48.50 | 49.28 | 308,504 | -6.90(-12.28%) |
May 06, 2022 | 61.86 | 61.86 | 55.66 | 56.18 | 269,375 | -6.48(-10.34%) |
May 05, 2022 | 65.21 | 66.56 | 61.71 | 62.66 | 198,275 | -3.90(-5.86%) |
May 04, 2022 | 64.02 | 67.50 | 60.69 | 66.56 | 207,138 | +3.07(+4.84%) |
May 03, 2022 | 63.67 | 65.59 | 62.32 | 63.49 | 85,473 | -0.16(-0.25%) |
May 02, 2022 | 60.83 | 63.71 | 59.49 | 63.65 | 222,558 | +3.04(+5.02%) |
Apr 29, 2022 | 62.85 | 64.30 | 60.01 | 60.61 | 150,577 | -2.38(-3.78%) |
Apr 28, 2022 | 65.63 | 65.63 | 60.52 | 62.99 | 190,173 | -1.22(-1.90%) |
Apr 27, 2022 | 65.17 | 66.76 | 64.00 | 64.21 | 133,897 | -1.07(-1.64%) |
Apr 26, 2022 | 69.08 | 69.59 | 65.08 | 65.28 | 198,340 | -4.53(-6.49%) |
Apr 25, 2022 | 69.02 | 70.33 | 67.72 | 69.81 | 94,881 | +0.50(+0.72%) |
Apr 22, 2022 | 69.72 | 70.97 | 68.18 | 69.31 | 130,889 | -0.49(-0.70%) |
Apr 21, 2022 | 73.15 | 74.08 | 69.61 | 69.80 | 158,254 | -2.38(-3.30%) |
Apr 20, 2022 | 73.59 | 74.25 | 71.50 | 72.18 | 84,641 | -0.63(-0.87%) |
Apr 19, 2022 | 69.39 | 73.41 | 69.10 | 72.81 | 110,953 | +3.31(+4.76%) |
Apr 18, 2022 | 71.83 | 72.80 | 69.17 | 69.50 | 195,264 | -2.99(-4.12%) |
Apr 14, 2022 | 73.37 | 73.37 | 71.29 | 72.49 | 139,752 | -0.98(-1.33%) |
Apr 13, 2022 | 69.16 | 73.63 | 69.16 | 73.47 | 190,738 | +4.98(+7.27%) |
Apr 12, 2022 | 69.15 | 70.87 | 67.85 | 68.49 | 119,873 | +0.71(+1.05%) |
Apr 11, 2022 | 67.25 | 68.49 | 66.21 | 67.78 | 129,669 | -0.22(-0.32%) |
Apr 08, 2022 | 68.73 | 70.58 | 67.27 | 68.00 | 91,094 | -0.61(-0.89%) |
Apr 07, 2022 | 70.80 | 71.84 | 67.71 | 68.61 | 87,803 | -2.09(-2.96%) |
Apr 06, 2022 | 69.99 | 71.30 | 68.41 | 70.70 | 156,902 | -0.33(-0.46%) |
Apr 05, 2022 | 72.97 | 74.53 | 70.76 | 71.03 | 161,429 | -2.04(-2.79%) |
Apr 04, 2022 | 71.41 | 73.66 | 71.27 | 73.07 | 219,156 | +2.22(+3.13%) |
Apr 01, 2022 | 67.34 | 71.12 | 66.50 | 70.85 | 757,693 | +4.31(+6.48%) |
Mar 31, 2022 | 67.45 | 67.96 | 66.45 | 66.54 | 130,931 | -0.36(-0.54%) |
Mar 30, 2022 | 68.30 | 69.97 | 66.88 | 66.90 | 287,547 | -1.81(-2.63%) |
Mar 29, 2022 | 67.05 | 70.19 | 67.05 | 68.71 | 318,922 | +2.84(+4.31%) |
Mar 28, 2022 | 63.94 | 66.32 | 63.83 | 65.87 | 291,021 | +1.52(+2.36%) |
Mar 25, 2022 | 65.68 | 66.41 | 63.52 | 64.35 | 195,564 | -1.42(-2.16%) |
Mar 24, 2022 | 64.49 | 66.19 | 62.55 | 65.77 | 109,185 | +2.32(+3.66%) |
Mar 23, 2022 | 66.80 | 66.80 | 63.15 | 63.45 | 175,498 | -4.13(-6.11%) |
Mar 22, 2022 | 67.80 | 68.60 | 64.55 | 67.58 | 264,094 | +0.59(+0.88%) |
Mar 21, 2022 | 70.00 | 71.36 | 66.75 | 66.99 | 157,508 | -3.90(-5.50%) |
Mar 18, 2022 | 71.19 | 73.35 | 70.08 | 70.89 | 991,059 | -0.15(-0.21%) |
Mar 17, 2022 | 68.25 | 71.80 | 67.63 | 71.04 | 290,473 | +1.76(+2.54%) |
Mar 16, 2022 | 63.62 | 69.50 | 62.50 | 69.28 | 240,275 | +7.25(+11.69%) |
Mar 15, 2022 | 60.40 | 62.61 | 59.83 | 62.03 | 246,690 | +1.35(+2.22%) |
Mar 14, 2022 | 65.43 | 66.14 | 59.78 | 60.68 | 448,278 | -4.15(-6.40%) |
Mar 11, 2022 | 66.44 | 67.08 | 63.85 | 64.83 | 337,401 | -1.32(-2.00%) |
Mar 10, 2022 | 61.07 | 66.43 | 60.16 | 66.15 | 187,785 | +3.93(+6.32%) |
Mar 09, 2022 | 58.18 | 62.79 | 58.18 | 62.22 | 142,484 | +5.29(+9.29%) |
Mar 08, 2022 | 56.24 | 59.33 | 53.97 | 56.93 | 180,348 | +1.06(+1.90%) |
Mar 07, 2022 | 57.27 | 58.59 | 55.41 | 55.87 | 165,688 | -1.48(-2.58%) |
Mar 04, 2022 | 58.33 | 59.55 | 56.67 | 57.35 | 268,454 | -1.97(-3.32%) |
Mar 03, 2022 | 66.00 | 66.00 | 58.20 | 59.32 | 232,289 | -6.05(-9.26%) |
Mar 02, 2022 | 64.32 | 65.95 | 63.12 | 65.37 | 186,802 | +1.22(+1.90%) |