Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.66 | 65.02 | 63.61 | 63.88 | 2,210,448 | -1.00(-1.54%) |
May 27, 2022 | 62.94 | 64.90 | 62.62 | 64.88 | 2,213,991 | +2.24(+3.58%) |
May 26, 2022 | 61.80 | 62.90 | 61.62 | 62.64 | 1,352,817 | +1.73(+2.84%) |
May 25, 2022 | 59.33 | 61.33 | 59.28 | 60.91 | 1,345,161 | +0.54(+0.90%) |
May 24, 2022 | 60.68 | 60.68 | 58.98 | 60.36 | 2,262,764 | -1.41(-2.28%) |
May 23, 2022 | 60.91 | 61.92 | 60.46 | 61.77 | 2,103,282 | +1.04(+1.71%) |
May 20, 2022 | 62.09 | 62.47 | 59.13 | 60.73 | 1,479,579 | -0.74(-1.20%) |
May 19, 2022 | 60.30 | 62.67 | 60.28 | 61.47 | 1,061,937 | +0.30(+0.49%) |
May 18, 2022 | 62.70 | 63.41 | 60.97 | 61.17 | 1,883,274 | -2.17(-3.42%) |
May 17, 2022 | 62.51 | 63.64 | 62.28 | 63.34 | 1,450,968 | +2.37(+3.89%) |
May 16, 2022 | 60.21 | 61.73 | 59.51 | 60.97 | 1,491,399 | +0.28(+0.46%) |
May 13, 2022 | 59.05 | 61.41 | 59.05 | 60.68 | 2,013,779 | +2.16(+3.68%) |
May 12, 2022 | 56.70 | 58.74 | 56.47 | 58.53 | 1,922,407 | +0.84(+1.45%) |
May 11, 2022 | 58.07 | 60.59 | 57.59 | 57.69 | 1,981,801 | -0.12(-0.20%) |
May 10, 2022 | 59.17 | 59.86 | 56.59 | 57.81 | 2,449,510 | -1.10(-1.86%) |
May 09, 2022 | 60.43 | 61.05 | 58.58 | 58.91 | 2,128,231 | -2.46(-4.00%) |
May 06, 2022 | 61.34 | 62.30 | 60.14 | 61.36 | 2,099,201 | -0.76(-1.23%) |
May 05, 2022 | 62.21 | 63.20 | 60.70 | 62.13 | 2,209,572 | -0.32(-0.51%) |
May 04, 2022 | 60.09 | 62.66 | 59.90 | 62.45 | 1,931,319 | +2.46(+4.10%) |
May 03, 2022 | 57.07 | 60.58 | 57.07 | 59.99 | 3,366,343 | +3.02(+5.30%) |
May 02, 2022 | 57.48 | 58.75 | 55.37 | 56.97 | 2,351,914 | +1.41(+2.54%) |
Apr 29, 2022 | 55.54 | 59.53 | 54.84 | 55.56 | 3,456,098 | +4.01(+7.77%) |
Apr 28, 2022 | 50.96 | 51.88 | 48.66 | 51.55 | 2,197,496 | +1.01(+1.99%) |
Apr 27, 2022 | 50.09 | 51.44 | 49.99 | 50.54 | 1,715,900 | +0.20(+0.40%) |
Apr 26, 2022 | 51.29 | 51.72 | 50.11 | 50.34 | 1,715,724 | -1.29(-2.49%) |
Apr 25, 2022 | 51.78 | 52.20 | 49.13 | 51.63 | 2,452,470 | -1.45(-2.74%) |
Apr 22, 2022 | 54.98 | 55.14 | 52.83 | 53.08 | 2,014,572 | -2.12(-3.84%) |
Apr 21, 2022 | 58.45 | 58.47 | 54.86 | 55.20 | 3,363,251 | -2.20(-3.83%) |
Apr 20, 2022 | 58.18 | 58.96 | 57.32 | 57.40 | 1,829,203 | -0.42(-0.72%) |
Apr 19, 2022 | 56.80 | 58.12 | 56.41 | 57.81 | 1,485,647 | +0.83(+1.46%) |
Apr 18, 2022 | 56.14 | 57.12 | 55.86 | 56.98 | 1,281,468 | +0.64(+1.13%) |
Apr 14, 2022 | 56.14 | 57.39 | 55.95 | 56.34 | 2,015,150 | +0.76(+1.38%) |
Apr 13, 2022 | 54.86 | 56.04 | 54.67 | 55.58 | 1,528,564 | +1.11(+2.04%) |
Apr 12, 2022 | 53.47 | 55.41 | 53.47 | 54.46 | 1,771,903 | +1.41(+2.66%) |
Apr 11, 2022 | 53.05 | 54.54 | 52.82 | 53.05 | 1,894,948 | -0.45(-0.85%) |
Apr 08, 2022 | 52.42 | 54.08 | 52.42 | 53.51 | 1,860,159 | +1.34(+2.56%) |
Apr 07, 2022 | 51.93 | 52.78 | 51.52 | 52.17 | 2,956,842 | -0.13(-0.24%) |
Apr 06, 2022 | 51.06 | 52.55 | 50.39 | 52.30 | 2,896,280 | +0.47(+0.92%) |
Apr 05, 2022 | 51.43 | 52.46 | 51.07 | 51.82 | 2,376,868 | +0.62(+1.21%) |
Apr 04, 2022 | 51.91 | 51.91 | 50.17 | 51.20 | 1,826,363 | -0.27(-0.53%) |
Apr 01, 2022 | 51.16 | 52.60 | 50.76 | 51.47 | 1,266,265 | +0.87(+1.72%) |
Mar 31, 2022 | 51.04 | 51.83 | 50.60 | 50.60 | 1,836,721 | -0.59(-1.15%) |
Mar 30, 2022 | 52.20 | 52.20 | 50.57 | 51.19 | 1,571,426 | -0.64(-1.23%) |
Mar 29, 2022 | 50.30 | 51.85 | 49.38 | 51.83 | 1,601,283 | +1.75(+3.50%) |
Mar 28, 2022 | 50.47 | 50.47 | 49.28 | 50.08 | 893,444 | -0.59(-1.17%) |
Mar 25, 2022 | 51.01 | 51.45 | 50.01 | 50.67 | 1,199,330 | -0.64(-1.25%) |
Mar 24, 2022 | 51.20 | 51.74 | 50.67 | 51.31 | 1,213,320 | +0.57(+1.13%) |
Mar 23, 2022 | 51.67 | 52.22 | 50.70 | 50.74 | 1,268,503 | -1.35(-2.58%) |
Mar 22, 2022 | 51.82 | 52.86 | 51.74 | 52.08 | 1,761,469 | +0.62(+1.20%) |
Mar 21, 2022 | 52.38 | 53.19 | 50.78 | 51.46 | 2,435,319 | +0.59(+1.16%) |
Mar 18, 2022 | 49.95 | 50.93 | 49.75 | 50.87 | 3,277,874 | +0.93(+1.86%) |
Mar 17, 2022 | 50.38 | 51.39 | 49.36 | 49.94 | 2,448,979 | -1.18(-2.31%) |
Mar 16, 2022 | 49.23 | 51.29 | 49.01 | 51.12 | 2,524,761 | +2.49(+5.11%) |
Mar 15, 2022 | 48.52 | 50.38 | 47.78 | 48.64 | 2,709,114 | -1.34(-2.67%) |
Mar 14, 2022 | 48.40 | 50.61 | 47.93 | 49.97 | 2,345,377 | +2.86(+6.08%) |
Mar 11, 2022 | 46.73 | 48.15 | 46.73 | 47.11 | 1,931,548 | +0.45(+0.98%) |
Mar 10, 2022 | 45.14 | 46.79 | 46.65 | 1,696,348 | +0.96(+2.10%) | |
Mar 09, 2022 | 44.73 | 46.38 | 44.16 | 45.69 | 2,502,095 | +2.52(+5.83%) |
Mar 08, 2022 | 43.76 | 44.33 | 42.97 | 43.18 | 2,567,085 | -0.16(-0.38%) |
Mar 07, 2022 | 46.22 | 46.24 | 42.82 | 43.34 | 2,695,252 | -2.78(-6.02%) |
Mar 04, 2022 | 46.32 | 46.74 | 45.47 | 46.12 | 1,697,902 | -1.31(-2.76%) |
Mar 03, 2022 | 48.92 | 49.41 | 47.01 | 47.43 | 1,520,193 | -1.20(-2.47%) |
Mar 02, 2022 | 47.62 | 49.14 | 47.41 | 48.63 | 1,358,964 | +1.70(+3.62%) |