Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.42 | 48.66 | 47.39 | 47.81 | 2,931,996 | -0.87(-1.78%) |
May 27, 2022 | 46.25 | 49.11 | 46.25 | 48.68 | 1,915,232 | +3.10(+6.80%) |
May 26, 2022 | 45.22 | 46.29 | 45.12 | 45.58 | 1,025,074 | +0.10(+0.22%) |
May 25, 2022 | 44.40 | 45.86 | 44.04 | 45.48 | 1,704,794 | +0.81(+1.81%) |
May 24, 2022 | 46.44 | 46.62 | 44.49 | 44.67 | 1,417,894 | -2.52(-5.34%) |
May 23, 2022 | 47.47 | 47.87 | 46.73 | 47.19 | 980,789 | +0.25(+0.53%) |
May 20, 2022 | 47.86 | 47.99 | 45.44 | 46.94 | 1,842,577 | +0.22(+0.46%) |
May 19, 2022 | 46.60 | 47.66 | 46.16 | 46.72 | 2,286,819 | -0.17(-0.37%) |
May 18, 2022 | 47.66 | 48.21 | 46.73 | 46.90 | 1,300,187 | -1.43(-2.96%) |
May 17, 2022 | 49.23 | 49.56 | 47.68 | 48.33 | 1,052,459 | +0.57(+1.20%) |
May 16, 2022 | 48.50 | 49.10 | 47.32 | 47.76 | 933,418 | -1.53(-3.10%) |
May 13, 2022 | 47.01 | 49.67 | 46.46 | 49.28 | 1,387,613 | +3.34(+7.28%) |
May 12, 2022 | 45.57 | 46.72 | 45.02 | 45.94 | 1,748,063 | -0.05(-0.11%) |
May 11, 2022 | 47.82 | 49.67 | 45.84 | 45.99 | 1,512,797 | -2.32(-4.80%) |
May 10, 2022 | 49.69 | 49.96 | 47.17 | 48.31 | 1,691,685 | -0.13(-0.26%) |
May 09, 2022 | 52.35 | 53.06 | 48.24 | 48.44 | 1,807,015 | -5.15(-9.61%) |
May 06, 2022 | 55.96 | 56.61 | 53.54 | 53.58 | 2,229,235 | -6.58(-10.93%) |
May 05, 2022 | 66.58 | 68.06 | 58.90 | 60.16 | 2,158,328 | -7.01(-10.44%) |
May 04, 2022 | 66.27 | 67.35 | 64.23 | 67.17 | 1,278,599 | +0.81(+1.22%) |
May 03, 2022 | 65.93 | 66.71 | 65.47 | 66.36 | 631,319 | +0.28(+0.42%) |
May 02, 2022 | 66.37 | 66.90 | 64.39 | 66.09 | 1,213,914 | -0.60(-0.90%) |
Apr 29, 2022 | 68.52 | 69.41 | 66.53 | 66.69 | 808,426 | -2.16(-3.14%) |
Apr 28, 2022 | 67.86 | 69.29 | 67.23 | 68.85 | 620,383 | +1.53(+2.27%) |
Apr 27, 2022 | 67.09 | 68.46 | 67.05 | 67.32 | 502,163 | +0.23(+0.34%) |
Apr 26, 2022 | 69.31 | 69.66 | 67.08 | 67.09 | 487,718 | -2.67(-3.83%) |
Apr 25, 2022 | 67.78 | 69.85 | 66.92 | 69.76 | 456,789 | +1.55(+2.27%) |
Apr 22, 2022 | 69.83 | 70.31 | 68.07 | 68.22 | 398,990 | -1.81(-2.59%) |
Apr 21, 2022 | 71.85 | 72.43 | 69.77 | 70.03 | 382,856 | -1.12(-1.58%) |
Apr 20, 2022 | 71.22 | 72.01 | 70.85 | 71.15 | 391,888 | +0.18(+0.25%) |
Apr 19, 2022 | 69.79 | 71.25 | 68.64 | 70.98 | 361,585 | +0.99(+1.41%) |
Apr 18, 2022 | 69.00 | 70.37 | 68.14 | 69.99 | 551,493 | +0.75(+1.08%) |
Apr 14, 2022 | 70.40 | 71.07 | 69.18 | 69.24 | 618,145 | -1.15(-1.64%) |
Apr 13, 2022 | 69.76 | 70.94 | 69.53 | 70.39 | 396,858 | +0.55(+0.79%) |
Apr 12, 2022 | 71.43 | 72.12 | 69.53 | 69.84 | 621,279 | -0.83(-1.17%) |
Apr 11, 2022 | 73.69 | 74.45 | 70.63 | 70.67 | 743,069 | -3.72(-5.00%) |
Apr 08, 2022 | 74.75 | 75.06 | 73.95 | 74.39 | 710,086 | -0.57(-0.76%) |
Apr 07, 2022 | 74.78 | 75.55 | 74.19 | 74.96 | 919,853 | +0.14(+0.18%) |
Apr 06, 2022 | 75.44 | 75.44 | 74.11 | 74.82 | 1,051,871 | -1.89(-2.47%) |
Apr 05, 2022 | 77.72 | 78.34 | 76.67 | 76.72 | 921,887 | -1.00(-1.28%) |
Apr 04, 2022 | 77.10 | 78.27 | 76.89 | 77.71 | 912,913 | +0.74(+0.96%) |
Apr 01, 2022 | 75.93 | 77.06 | 75.74 | 76.97 | 639,632 | +0.90(+1.18%) |
Mar 31, 2022 | 77.18 | 78.13 | 76.05 | 76.07 | 1,092,930 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.56 | 76.99 | 951,550 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.18 | 75.69 | 78.85 | 2,215,519 | +3.64(+4.84%) |
Mar 28, 2022 | 73.45 | 75.28 | 73.04 | 75.21 | 1,088,703 | +1.44(+1.95%) |
Mar 25, 2022 | 73.42 | 74.26 | 73.03 | 73.77 | 1,263,308 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,811 | +1.61(+2.25%) |
Mar 23, 2022 | 71.40 | 71.52 | 70.39 | 71.49 | 913,202 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.01 | 71.67 | 814,216 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.98 | 70.11 | 595,820 | -0.54(-0.77%) |
Mar 18, 2022 | 69.27 | 71.55 | 69.04 | 70.65 | 2,009,668 | +1.19(+1.72%) |
Mar 17, 2022 | 67.07 | 69.55 | 66.54 | 69.46 | 886,797 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.57 | 65.34 | 67.26 | 930,049 | +1.45(+2.20%) |
Mar 15, 2022 | 64.03 | 65.86 | 63.82 | 65.81 | 787,999 | +2.14(+3.36%) |
Mar 14, 2022 | 64.90 | 64.92 | 62.43 | 63.67 | 828,134 | -1.33(-2.05%) |
Mar 11, 2022 | 65.72 | 66.23 | 64.74 | 65.00 | 995,267 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.05 | 65.11 | 537,037 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.55 | 420,493 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.39 | 63.82 | 643,925 | -1.64(-2.50%) |
Mar 07, 2022 | 66.43 | 67.30 | 65.28 | 65.45 | 1,128,195 | -1.22(-1.83%) |
Mar 04, 2022 | 66.36 | 66.79 | 64.76 | 66.68 | 889,854 | +0.94(+1.42%) |
Mar 03, 2022 | 67.15 | 67.65 | 65.17 | 65.74 | 560,058 | -1.17(-1.75%) |
Mar 02, 2022 | 65.93 | 67.40 | 65.48 | 66.91 | 765,199 | +1.46(+2.23%) |