Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.06 | 61.37 | 58.67 | 60.09 | 3,910,021 | -1.04(-1.70%) |
May 27, 2022 | 58.49 | 61.15 | 58.32 | 61.13 | 4,546,996 | +3.01(+5.18%) |
May 26, 2022 | 56.33 | 58.80 | 56.29 | 58.12 | 5,117,463 | +2.66(+4.79%) |
May 25, 2022 | 53.73 | 56.11 | 53.51 | 55.46 | 5,232,432 | +0.95(+1.74%) |
May 24, 2022 | 53.06 | 54.88 | 51.55 | 54.51 | 6,863,682 | +0.31(+0.58%) |
May 23, 2022 | 52.52 | 54.63 | 52.23 | 54.20 | 7,294,860 | +3.08(+6.02%) |
May 20, 2022 | 52.27 | 52.38 | 48.07 | 51.12 | 8,940,856 | +0.03(+0.06%) |
May 19, 2022 | 50.54 | 52.67 | 49.93 | 51.09 | 5,914,380 | -1.26(-2.41%) |
May 18, 2022 | 56.91 | 57.03 | 51.72 | 52.35 | 6,291,208 | -6.07(-10.38%) |
May 17, 2022 | 58.36 | 58.63 | 56.59 | 58.42 | 4,847,601 | +2.21(+3.94%) |
May 16, 2022 | 55.68 | 57.71 | 54.65 | 56.21 | 6,286,603 | +0.25(+0.44%) |
May 13, 2022 | 54.91 | 56.38 | 54.27 | 55.96 | 4,563,882 | +2.31(+4.31%) |
May 12, 2022 | 53.13 | 54.56 | 51.04 | 53.65 | 10,981,687 | -0.46(-0.85%) |
May 11, 2022 | 55.79 | 58.03 | 53.92 | 54.11 | 9,183,617 | -1.73(-3.11%) |
May 10, 2022 | 58.33 | 58.88 | 54.38 | 55.84 | 11,111,774 | -0.45(-0.80%) |
May 09, 2022 | 57.55 | 58.27 | 55.57 | 56.29 | 9,395,656 | -3.54(-5.91%) |
May 06, 2022 | 59.07 | 60.66 | 57.42 | 59.83 | 10,566,914 | -0.62(-1.02%) |
May 05, 2022 | 64.89 | 65.13 | 58.54 | 60.45 | 10,071,317 | -6.14(-9.21%) |
May 04, 2022 | 61.69 | 66.84 | 60.73 | 66.59 | 8,788,725 | +5.22(+8.51%) |
May 03, 2022 | 61.33 | 62.55 | 60.16 | 61.36 | 6,845,674 | +0.33(+0.55%) |
May 02, 2022 | 60.84 | 61.94 | 57.60 | 61.03 | 18,068,436 | +0.55(+0.91%) |
Apr 29, 2022 | 65.27 | 66.06 | 60.14 | 60.48 | 12,200,018 | -5.62(-8.50%) |
Apr 28, 2022 | 63.83 | 66.81 | 62.24 | 66.10 | 13,462,498 | +3.53(+5.64%) |
Apr 27, 2022 | 63.02 | 64.80 | 61.47 | 62.57 | 24,327,144 | +0.40(+0.65%) |
Apr 26, 2022 | 65.55 | 66.14 | 62.15 | 62.17 | 10,848,565 | -4.90(-7.31%) |
Apr 25, 2022 | 64.69 | 67.36 | 62.76 | 67.07 | 17,991,420 | +1.37(+2.09%) |
Apr 22, 2022 | 70.73 | 70.76 | 65.41 | 65.69 | 13,114,638 | -5.93(-8.28%) |
Apr 21, 2022 | 75.43 | 76.10 | 71.22 | 71.62 | 8,409,718 | -2.36(-3.19%) |
Apr 20, 2022 | 73.69 | 74.95 | 73.22 | 73.98 | 6,073,043 | +1.50(+2.07%) |
Apr 19, 2022 | 69.56 | 72.85 | 69.56 | 72.49 | 5,095,964 | +3.05(+4.39%) |
Apr 18, 2022 | 69.28 | 70.65 | 68.57 | 69.44 | 5,298,222 | -0.23(-0.32%) |
Apr 14, 2022 | 71.05 | 72.29 | 69.57 | 69.66 | 4,013,718 | -0.74(-1.06%) |
Apr 13, 2022 | 67.95 | 70.57 | 67.91 | 70.41 | 4,296,794 | +2.11(+3.09%) |
Apr 12, 2022 | 69.55 | 71.03 | 67.58 | 68.30 | 6,531,214 | -0.54(-0.78%) |
Apr 11, 2022 | 70.26 | 71.28 | 68.61 | 68.84 | 5,938,483 | -2.63(-3.68%) |
Apr 08, 2022 | 70.47 | 72.55 | 69.80 | 71.47 | 6,494,511 | +0.86(+1.22%) |
Apr 07, 2022 | 69.24 | 71.30 | 68.13 | 70.60 | 9,751,241 | +0.66(+0.94%) |
Apr 06, 2022 | 69.23 | 70.70 | 68.64 | 69.95 | 6,647,177 | -0.95(-1.34%) |
Apr 05, 2022 | 71.77 | 73.82 | 70.39 | 70.90 | 5,968,750 | -1.72(-2.36%) |
Apr 04, 2022 | 71.67 | 72.71 | 70.68 | 72.61 | 8,827,882 | +0.67(+0.93%) |
Apr 01, 2022 | 71.99 | 72.13 | 70.22 | 71.95 | 7,474,249 | +0.74(+1.03%) |
Mar 31, 2022 | 73.93 | 74.24 | 71.17 | 71.21 | 8,502,288 | -3.37(-4.52%) |
Mar 30, 2022 | 74.57 | 75.44 | 73.51 | 74.58 | 7,156,381 | -0.53(-0.70%) |
Mar 29, 2022 | 74.97 | 75.58 | 73.36 | 75.11 | 5,107,740 | +2.16(+2.96%) |
Mar 28, 2022 | 71.95 | 72.96 | 70.39 | 72.96 | 6,770,614 | +0.66(+0.91%) |
Mar 25, 2022 | 71.75 | 72.85 | 70.91 | 72.30 | 4,244,404 | +0.90(+1.26%) |
Mar 24, 2022 | 69.96 | 71.43 | 69.25 | 71.40 | 3,073,433 | +2.14(+3.08%) |
Mar 23, 2022 | 70.95 | 71.14 | 69.24 | 69.26 | 4,129,840 | -2.95(-4.08%) |
Mar 22, 2022 | 71.55 | 72.54 | 71.41 | 72.21 | 3,126,049 | +1.68(+2.39%) |
Mar 21, 2022 | 71.33 | 72.10 | 69.22 | 70.52 | 4,598,182 | -1.21(-1.69%) |
Mar 18, 2022 | 69.56 | 71.79 | 68.86 | 71.74 | 4,509,489 | +1.63(+2.32%) |
Mar 17, 2022 | 66.67 | 70.17 | 66.66 | 70.11 | 3,970,931 | +2.42(+3.57%) |
Mar 16, 2022 | 66.39 | 67.71 | 63.74 | 67.69 | 6,656,717 | +3.06(+4.73%) |
Mar 15, 2022 | 62.34 | 65.06 | 61.85 | 64.64 | 5,705,535 | +3.31(+5.40%) |
Mar 14, 2022 | 62.20 | 63.80 | 60.57 | 61.33 | 7,379,046 | +0.09(+0.14%) |
Mar 11, 2022 | 63.58 | 64.49 | 61.08 | 61.24 | 4,674,561 | -1.28(-2.05%) |
Mar 10, 2022 | 60.88 | 62.85 | 60.47 | 62.52 | 4,755,446 | -0.61(-0.96%) |
Mar 09, 2022 | 63.09 | 64.09 | 62.19 | 63.13 | 5,662,136 | +3.69(+6.21%) |
Mar 08, 2022 | 60.59 | 63.76 | 59.17 | 59.43 | 10,442,948 | -1.05(-1.73%) |
Mar 07, 2022 | 64.33 | 64.50 | 60.42 | 60.48 | 10,035,538 | -4.60(-7.07%) |
Mar 04, 2022 | 64.04 | 65.39 | 63.01 | 65.09 | 10,793,037 | -1.06(-1.60%) |
Mar 03, 2022 | 67.68 | 68.48 | 65.29 | 66.14 | 9,093,204 | -0.57(-0.85%) |
Mar 02, 2022 | 64.54 | 67.49 | 64.20 | 66.71 | 9,273,177 | +3.26(+5.14%) |