Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.90 | 40.08 | 37.33 | 39.16 | 3,168,563 | -0.65(-1.63%) |
May 27, 2022 | 40.28 | 40.51 | 32.96 | 39.81 | 12,913,557 | -18.65(-31.90%) |
May 26, 2022 | 58.09 | 59.69 | 57.40 | 58.46 | 522,212 | +0.44(+0.76%) |
May 25, 2022 | 58.37 | 60.76 | 56.37 | 58.02 | 716,233 | -0.78(-1.33%) |
May 24, 2022 | 63.00 | 63.00 | 58.30 | 58.80 | 505,800 | -4.78(-7.52%) |
May 23, 2022 | 63.54 | 64.64 | 62.65 | 63.58 | 918,002 | +0.23(+0.36%) |
May 20, 2022 | 62.11 | 63.77 | 60.23 | 63.35 | 821,340 | +3.74(+6.27%) |
May 19, 2022 | 57.50 | 60.22 | 56.78 | 59.61 | 531,637 | +1.93(+3.35%) |
May 18, 2022 | 58.27 | 59.77 | 56.92 | 57.68 | 533,802 | -2.31(-3.85%) |
May 17, 2022 | 57.83 | 60.24 | 56.67 | 59.99 | 551,169 | +3.52(+6.23%) |
May 16, 2022 | 56.78 | 60.45 | 55.57 | 56.47 | 542,947 | -0.37(-0.65%) |
May 13, 2022 | 56.55 | 56.96 | 54.06 | 56.84 | 1,492,452 | +3.49(+6.54%) |
May 12, 2022 | 51.73 | 55.09 | 51.16 | 53.35 | 1,135,315 | +1.21(+2.32%) |
May 11, 2022 | 54.46 | 56.73 | 51.69 | 52.14 | 1,229,085 | -2.98(-5.41%) |
May 10, 2022 | 55.62 | 58.20 | 52.93 | 55.12 | 867,877 | +2.11(+3.98%) |
May 09, 2022 | 55.74 | 56.48 | 51.73 | 53.01 | 1,202,203 | -3.73(-6.57%) |
May 06, 2022 | 61.04 | 61.14 | 56.00 | 56.74 | 1,097,107 | -5.64(-9.04%) |
May 05, 2022 | 66.57 | 69.75 | 61.09 | 62.38 | 1,205,672 | -1.64(-2.56%) |
May 04, 2022 | 64.02 | 64.35 | 60.66 | 64.02 | 1,088,829 | -0.24(-0.37%) |
May 03, 2022 | 64.09 | 66.50 | 63.24 | 64.26 | 437,669 | -0.12(-0.19%) |
May 02, 2022 | 61.79 | 65.18 | 61.23 | 64.38 | 765,817 | +2.59(+4.19%) |
Apr 29, 2022 | 64.87 | 66.36 | 61.30 | 61.79 | 956,185 | -2.48(-3.86%) |
Apr 28, 2022 | 64.80 | 65.01 | 60.50 | 64.27 | 1,170,357 | -0.38(-0.59%) |
Apr 27, 2022 | 66.07 | 66.65 | 64.00 | 64.65 | 721,365 | -1.28(-1.94%) |
Apr 26, 2022 | 70.02 | 70.78 | 65.93 | 65.93 | 681,231 | -4.61(-6.54%) |
Apr 25, 2022 | 69.86 | 72.03 | 69.02 | 70.54 | 595,239 | +0.86(+1.23%) |
Apr 22, 2022 | 70.84 | 72.62 | 69.44 | 69.68 | 403,892 | -1.75(-2.45%) |
Apr 21, 2022 | 77.12 | 78.56 | 71.34 | 71.43 | 549,659 | -4.96(-6.49%) |
Apr 20, 2022 | 77.17 | 78.74 | 75.86 | 76.39 | 556,848 | -0.41(-0.53%) |
Apr 19, 2022 | 77.06 | 78.58 | 75.38 | 76.80 | 583,668 | -0.12(-0.16%) |
Apr 18, 2022 | 82.16 | 82.16 | 75.99 | 76.92 | 665,563 | -5.02(-6.13%) |
Apr 14, 2022 | 81.72 | 82.55 | 79.40 | 81.94 | 494,209 | +0.37(+0.45%) |
Apr 13, 2022 | 79.79 | 82.47 | 79.55 | 81.57 | 662,563 | +1.96(+2.46%) |
Apr 12, 2022 | 84.26 | 86.47 | 79.00 | 79.61 | 625,469 | -3.07(-3.71%) |
Apr 11, 2022 | 84.54 | 85.21 | 81.05 | 82.68 | 711,503 | -2.69(-3.15%) |
Apr 08, 2022 | 85.46 | 87.78 | 84.40 | 85.37 | 611,066 | -0.49(-0.57%) |
Apr 07, 2022 | 86.50 | 87.82 | 84.97 | 85.86 | 443,072 | -1.22(-1.40%) |
Apr 06, 2022 | 87.70 | 88.87 | 84.52 | 87.08 | 442,288 | -1.31(-1.48%) |
Apr 05, 2022 | 88.30 | 90.71 | 87.99 | 88.39 | 586,977 | -0.32(-0.36%) |
Apr 04, 2022 | 86.53 | 89.11 | 86.00 | 88.71 | 807,090 | +3.27(+3.83%) |
Apr 01, 2022 | 83.11 | 86.85 | 82.98 | 85.44 | 651,308 | +3.22(+3.92%) |
Mar 31, 2022 | 83.70 | 84.81 | 82.00 | 82.22 | 602,190 | -0.99(-1.19%) |
Mar 30, 2022 | 83.52 | 86.41 | 82.57 | 83.21 | 544,324 | -1.55(-1.83%) |
Mar 29, 2022 | 81.06 | 84.99 | 81.06 | 84.76 | 563,222 | +5.01(+6.28%) |
Mar 28, 2022 | 80.05 | 81.43 | 77.49 | 79.75 | 625,474 | -0.40(-0.50%) |
Mar 25, 2022 | 82.53 | 82.95 | 79.75 | 80.15 | 537,335 | -2.03(-2.47%) |
Mar 24, 2022 | 83.19 | 83.23 | 80.87 | 82.18 | 350,366 | -0.22(-0.27%) |
Mar 23, 2022 | 85.42 | 85.42 | 81.74 | 82.40 | 650,549 | -3.09(-3.61%) |
Mar 22, 2022 | 83.09 | 86.30 | 82.70 | 85.49 | 338,870 | +2.41(+2.90%) |
Mar 21, 2022 | 86.64 | 87.12 | 82.55 | 83.08 | 402,616 | -4.59(-5.24%) |
Mar 18, 2022 | 84.16 | 88.25 | 83.95 | 87.67 | 924,061 | +2.76(+3.25%) |
Mar 17, 2022 | 80.88 | 85.41 | 79.60 | 84.91 | 429,322 | +3.76(+4.63%) |
Mar 16, 2022 | 79.58 | 81.86 | 78.05 | 81.15 | 627,157 | +3.83(+4.95%) |
Mar 15, 2022 | 76.17 | 77.94 | 75.07 | 77.32 | 452,970 | +1.50(+1.98%) |
Mar 14, 2022 | 80.15 | 82.64 | 75.19 | 75.82 | 660,102 | -4.96(-6.14%) |
Mar 11, 2022 | 85.44 | 85.68 | 79.99 | 80.78 | 646,362 | -3.87(-4.57%) |
Mar 10, 2022 | 85.63 | 88.02 | 84.47 | 84.65 | 814,013 | -2.35(-2.70%) |
Mar 09, 2022 | 84.77 | 88.14 | 83.97 | 87.00 | 713,451 | +3.80(+4.57%) |
Mar 08, 2022 | 80.81 | 85.91 | 78.90 | 83.20 | 522,687 | +1.74(+2.14%) |
Mar 07, 2022 | 83.39 | 86.47 | 80.63 | 81.46 | 458,801 | -1.55(-1.87%) |
Mar 04, 2022 | 87.26 | 88.87 | 82.63 | 83.01 | 906,892 | -4.48(-5.12%) |
Mar 03, 2022 | 90.03 | 90.22 | 86.18 | 87.49 | 995,777 | -1.66(-1.86%) |
Mar 02, 2022 | 89.57 | 90.74 | 88.11 | 89.15 | 399,187 | -1.06(-1.18%) |