Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.80 | 62.21 | 59.62 | 60.69 | 3,634,346 | -1.56(-2.51%) |
May 27, 2022 | 61.28 | 62.25 | 61.06 | 62.25 | 2,549,373 | +1.57(+2.59%) |
May 26, 2022 | 58.50 | 61.20 | 58.48 | 60.68 | 2,722,364 | +1.58(+2.67%) |
May 25, 2022 | 56.01 | 59.44 | 56.00 | 59.10 | 3,757,036 | +2.50(+4.42%) |
May 24, 2022 | 56.74 | 57.05 | 55.55 | 56.60 | 2,227,810 | -0.74(-1.29%) |
May 23, 2022 | 57.13 | 58.06 | 57.00 | 57.34 | 3,123,400 | +0.53(+0.93%) |
May 20, 2022 | 58.69 | 58.84 | 55.25 | 56.81 | 3,145,825 | -1.20(-2.07%) |
May 19, 2022 | 58.60 | 59.59 | 57.93 | 58.01 | 2,412,594 | -1.09(-1.84%) |
May 18, 2022 | 60.00 | 61.29 | 58.82 | 59.10 | 2,736,469 | -2.09(-3.42%) |
May 17, 2022 | 59.05 | 61.66 | 59.03 | 61.19 | 4,959,617 | +3.30(+5.70%) |
May 16, 2022 | 58.11 | 59.04 | 57.35 | 57.89 | 2,899,746 | -0.56(-0.96%) |
May 13, 2022 | 56.45 | 58.67 | 56.45 | 58.45 | 3,247,971 | +2.90(+5.22%) |
May 12, 2022 | 54.72 | 56.16 | 54.25 | 55.55 | 4,246,425 | -0.20(-0.36%) |
May 11, 2022 | 57.33 | 59.30 | 55.59 | 55.75 | 4,224,686 | -1.61(-2.81%) |
May 10, 2022 | 57.64 | 59.16 | 56.28 | 57.36 | 5,485,783 | +0.83(+1.47%) |
May 09, 2022 | 58.05 | 60.47 | 56.20 | 56.53 | 5,010,803 | -2.92(-4.91%) |
May 06, 2022 | 60.79 | 61.50 | 58.99 | 59.45 | 4,634,013 | -1.74(-2.84%) |
May 05, 2022 | 61.73 | 62.31 | 60.33 | 61.19 | 4,474,935 | -1.67(-2.66%) |
May 04, 2022 | 62.06 | 63.26 | 60.77 | 62.86 | 6,438,228 | +1.14(+1.85%) |
May 03, 2022 | 60.04 | 62.61 | 59.21 | 61.72 | 21,966,354 | +7.80(+14.47%) |
May 02, 2022 | 53.09 | 53.99 | 51.88 | 53.92 | 5,633,280 | +0.85(+1.60%) |
Apr 29, 2022 | 53.15 | 54.65 | 52.92 | 53.07 | 8,191,256 | +0.46(+0.87%) |
Apr 28, 2022 | 50.65 | 52.72 | 50.13 | 52.61 | 5,799,609 | +2.56(+5.11%) |
Apr 27, 2022 | 49.04 | 50.78 | 49.04 | 50.05 | 4,912,420 | +0.47(+0.95%) |
Apr 26, 2022 | 50.25 | 51.09 | 49.37 | 49.58 | 6,116,704 | -1.43(-2.80%) |
Apr 25, 2022 | 48.94 | 51.11 | 48.84 | 51.01 | 5,455,130 | +1.55(+3.13%) |
Apr 22, 2022 | 49.69 | 50.31 | 49.32 | 49.46 | 4,257,620 | -0.78(-1.55%) |
Apr 21, 2022 | 49.92 | 51.03 | 49.88 | 50.24 | 4,523,100 | +0.74(+1.49%) |
Apr 20, 2022 | 49.44 | 50.66 | 49.40 | 49.50 | 3,531,448 | +0.55(+1.12%) |
Apr 19, 2022 | 47.28 | 49.05 | 47.10 | 48.95 | 3,108,732 | +1.67(+3.53%) |
Apr 18, 2022 | 46.13 | 47.39 | 46.02 | 47.28 | 3,213,678 | +0.94(+2.03%) |
Apr 14, 2022 | 46.44 | 47.58 | 46.26 | 46.34 | 4,744,285 | -1.52(-3.18%) |
Apr 13, 2022 | 47.59 | 48.43 | 47.59 | 47.86 | 2,321,372 | +0.36(+0.76%) |
Apr 12, 2022 | 47.70 | 48.41 | 47.43 | 47.50 | 2,974,149 | +0.48(+1.02%) |
Apr 11, 2022 | 46.90 | 48.30 | 46.76 | 47.02 | 2,406,155 | -0.18(-0.38%) |
Apr 08, 2022 | 47.49 | 48.15 | 47.12 | 47.20 | 2,494,736 | -0.56(-1.17%) |
Apr 07, 2022 | 47.83 | 48.05 | 46.55 | 47.76 | 3,649,245 | -0.10(-0.21%) |
Apr 06, 2022 | 47.23 | 48.07 | 46.15 | 47.86 | 4,679,129 | -0.26(-0.54%) |
Apr 05, 2022 | 48.80 | 49.15 | 47.98 | 48.12 | 5,940,252 | -1.22(-2.47%) |
Apr 04, 2022 | 48.70 | 49.38 | 48.34 | 49.34 | 2,813,254 | +0.95(+1.96%) |
Apr 01, 2022 | 50.13 | 50.51 | 47.62 | 48.39 | 3,610,735 | -1.26(-2.54%) |
Mar 31, 2022 | 50.13 | 50.68 | 49.65 | 49.65 | 2,923,145 | -0.97(-1.92%) |
Mar 30, 2022 | 51.80 | 52.12 | 50.29 | 50.62 | 2,916,583 | -1.27(-2.45%) |
Mar 29, 2022 | 52.00 | 52.29 | 50.72 | 51.89 | 2,851,481 | +1.19(+2.35%) |
Mar 28, 2022 | 50.51 | 50.71 | 49.72 | 50.70 | 2,265,428 | -0.11(-0.22%) |
Mar 25, 2022 | 50.40 | 50.83 | 49.40 | 50.81 | 2,722,878 | +0.31(+0.61%) |
Mar 24, 2022 | 48.80 | 50.56 | 48.72 | 50.50 | 2,037,455 | +1.82(+3.74%) |
Mar 23, 2022 | 49.05 | 49.67 | 48.46 | 48.68 | 1,707,481 | -1.05(-2.11%) |
Mar 22, 2022 | 49.05 | 49.91 | 49.05 | 49.73 | 2,051,894 | +0.78(+1.59%) |
Mar 21, 2022 | 49.46 | 49.64 | 48.34 | 48.95 | 1,932,920 | -0.35(-0.71%) |
Mar 18, 2022 | 48.31 | 49.36 | 48.09 | 49.30 | 4,232,874 | +0.44(+0.90%) |
Mar 17, 2022 | 47.67 | 48.89 | 47.31 | 48.86 | 2,457,462 | +0.61(+1.26%) |
Mar 16, 2022 | 46.53 | 48.26 | 46.50 | 48.25 | 3,488,207 | +2.31(+5.03%) |
Mar 15, 2022 | 44.71 | 46.03 | 44.60 | 45.94 | 2,384,512 | +1.47(+3.31%) |
Mar 14, 2022 | 45.30 | 45.40 | 43.85 | 44.47 | 3,270,312 | -0.83(-1.83%) |
Mar 11, 2022 | 47.28 | 47.30 | 45.14 | 45.30 | 2,905,286 | -1.29(-2.77%) |
Mar 10, 2022 | 46.75 | 45.80 | 46.59 | 2,763,422 | -1.18(-2.47%) | |
Mar 09, 2022 | 47.11 | 48.68 | 47.01 | 47.77 | 3,412,430 | +2.00(+4.37%) |
Mar 08, 2022 | 46.89 | 48.72 | 45.72 | 45.77 | 5,251,401 | -0.84(-1.80%) |
Mar 07, 2022 | 49.66 | 50.25 | 46.47 | 46.61 | 4,743,583 | -3.66(-7.28%) |
Mar 04, 2022 | 51.18 | 51.65 | 49.93 | 50.27 | 3,762,762 | -1.75(-3.36%) |
Mar 03, 2022 | 52.36 | 53.20 | 51.35 | 52.02 | 4,484,270 | +0.18(+0.35%) |
Mar 02, 2022 | 50.26 | 52.21 | 50.01 | 51.84 | 3,476,735 | +2.35(+4.75%) |