Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.06 | 58.65 | 57.21 | 57.87 | 1,936,068 | -0.76(-1.30%) |
May 27, 2022 | 58.00 | 59.67 | 57.81 | 58.63 | 1,195,693 | +0.77(+1.33%) |
May 26, 2022 | 56.49 | 58.26 | 55.07 | 57.86 | 1,853,711 | +2.83(+5.14%) |
May 25, 2022 | 53.94 | 55.97 | 53.86 | 55.03 | 1,616,450 | +0.60(+1.10%) |
May 24, 2022 | 54.03 | 54.77 | 53.43 | 54.43 | 1,827,065 | -0.14(-0.26%) |
May 23, 2022 | 52.91 | 55.49 | 52.30 | 54.57 | 2,288,400 | +2.28(+4.36%) |
May 20, 2022 | 57.07 | 57.53 | 51.45 | 52.29 | 4,294,237 | -5.10(-8.89%) |
May 19, 2022 | 56.93 | 60.18 | 56.09 | 57.39 | 8,035,375 | +3.97(+7.43%) |
May 18, 2022 | 59.48 | 59.48 | 52.75 | 53.42 | 7,195,989 | -10.39(-16.28%) |
May 17, 2022 | 63.20 | 63.95 | 62.01 | 63.81 | 2,200,972 | -0.52(-0.81%) |
May 16, 2022 | 63.39 | 65.25 | 62.58 | 64.33 | 1,903,129 | +1.99(+3.19%) |
May 13, 2022 | 62.93 | 62.99 | 61.38 | 62.34 | 1,661,089 | -0.07(-0.11%) |
May 12, 2022 | 60.95 | 63.48 | 60.95 | 62.41 | 1,522,797 | +1.41(+2.31%) |
May 11, 2022 | 61.31 | 62.71 | 60.67 | 61.00 | 2,254,842 | -0.25(-0.41%) |
May 10, 2022 | 62.20 | 62.57 | 60.26 | 61.25 | 2,081,432 | -0.71(-1.15%) |
May 09, 2022 | 61.06 | 62.73 | 60.36 | 61.96 | 2,286,835 | +0.28(+0.45%) |
May 06, 2022 | 62.42 | 62.76 | 60.78 | 61.68 | 2,186,920 | -1.53(-2.42%) |
May 05, 2022 | 66.58 | 67.35 | 62.51 | 63.21 | 1,746,688 | -4.04(-6.01%) |
May 04, 2022 | 65.05 | 67.61 | 63.85 | 67.25 | 1,672,621 | +1.85(+2.83%) |
May 03, 2022 | 64.47 | 66.08 | 64.05 | 65.40 | 1,444,729 | +0.84(+1.30%) |
May 02, 2022 | 64.52 | 65.69 | 63.77 | 64.56 | 1,937,247 | +0.21(+0.33%) |
Apr 29, 2022 | 67.07 | 67.69 | 64.16 | 64.35 | 1,445,405 | -2.90(-4.31%) |
Apr 28, 2022 | 67.65 | 67.96 | 66.29 | 67.25 | 2,659,284 | +0.14(+0.21%) |
Apr 27, 2022 | 67.21 | 68.24 | 66.07 | 67.11 | 1,294,076 | +0.54(+0.81%) |
Apr 26, 2022 | 66.62 | 67.39 | 66.17 | 66.57 | 1,042,737 | -0.74(-1.10%) |
Apr 25, 2022 | 66.84 | 67.45 | 66.00 | 67.31 | 1,178,457 | +0.11(+0.16%) |
Apr 22, 2022 | 69.76 | 69.76 | 67.15 | 67.20 | 1,260,934 | -2.78(-3.97%) |
Apr 21, 2022 | 70.10 | 70.83 | 69.06 | 69.98 | 1,468,249 | +0.14(+0.20%) |
Apr 20, 2022 | 70.38 | 70.53 | 69.06 | 69.84 | 1,057,386 | +0.28(+0.40%) |
Apr 19, 2022 | 67.19 | 69.91 | 66.94 | 69.56 | 1,540,301 | +2.82(+4.23%) |
Apr 18, 2022 | 66.92 | 67.59 | 66.25 | 66.74 | 1,308,321 | -0.63(-0.94%) |
Apr 14, 2022 | 68.31 | 68.69 | 66.55 | 67.37 | 1,993,579 | -0.68(-1.00%) |
Apr 13, 2022 | 66.44 | 68.33 | 66.24 | 68.05 | 2,354,492 | +1.53(+2.30%) |
Apr 12, 2022 | 69.28 | 69.93 | 66.34 | 66.52 | 2,152,042 | -2.54(-3.68%) |
Apr 11, 2022 | 70.79 | 70.98 | 68.50 | 69.06 | 1,936,064 | -1.02(-1.46%) |
Apr 08, 2022 | 70.00 | 71.00 | 69.61 | 70.08 | 1,642,776 | +0.45(+0.65%) |
Apr 07, 2022 | 68.47 | 69.96 | 67.90 | 69.63 | 2,003,765 | +1.64(+2.41%) |
Apr 06, 2022 | 67.33 | 68.55 | 66.66 | 67.99 | 1,675,416 | +0.32(+0.47%) |
Apr 05, 2022 | 67.12 | 68.54 | 67.06 | 67.67 | 2,986,897 | -0.04(-0.06%) |
Apr 04, 2022 | 67.68 | 68.12 | 66.80 | 67.71 | 1,646,149 | +0.08(+0.12%) |
Apr 01, 2022 | 68.49 | 68.86 | 67.02 | 67.63 | 1,464,699 | +0.02(+0.03%) |
Mar 31, 2022 | 66.52 | 68.71 | 66.39 | 67.61 | 1,467,914 | +0.59(+0.88%) |
Mar 30, 2022 | 67.28 | 68.45 | 66.73 | 67.02 | 932,587 | -0.84(-1.24%) |
Mar 29, 2022 | 66.80 | 68.42 | 66.33 | 67.86 | 1,607,247 | +1.85(+2.80%) |
Mar 28, 2022 | 64.20 | 66.05 | 64.02 | 66.01 | 1,392,280 | +1.89(+2.95%) |
Mar 25, 2022 | 64.36 | 64.97 | 63.72 | 64.12 | 863,340 | -0.32(-0.50%) |
Mar 24, 2022 | 64.37 | 65.22 | 63.45 | 64.44 | 953,673 | +0.30(+0.47%) |
Mar 23, 2022 | 63.96 | 64.95 | 63.88 | 64.14 | 1,128,365 | -0.35(-0.54%) |
Mar 22, 2022 | 64.35 | 64.94 | 63.40 | 64.49 | 1,445,721 | +0.41(+0.64%) |
Mar 21, 2022 | 65.46 | 66.33 | 62.79 | 64.08 | 2,024,438 | -1.91(-2.89%) |
Mar 18, 2022 | 64.84 | 66.08 | 64.47 | 65.99 | 2,056,166 | +1.20(+1.85%) |
Mar 17, 2022 | 63.76 | 64.81 | 63.12 | 64.79 | 1,186,077 | +0.87(+1.36%) |
Mar 16, 2022 | 63.85 | 65.07 | 62.00 | 63.92 | 1,686,460 | +0.46(+0.72%) |
Mar 15, 2022 | 63.55 | 63.77 | 61.59 | 63.46 | 1,538,939 | +0.04(+0.06%) |
Mar 14, 2022 | 61.17 | 63.49 | 61.00 | 63.42 | 2,063,862 | +2.40(+3.93%) |
Mar 11, 2022 | 60.79 | 61.76 | 60.27 | 61.02 | 1,433,626 | +0.79(+1.31%) |
Mar 10, 2022 | 59.90 | 60.58 | 58.55 | 60.23 | 1,276,707 | -0.54(-0.89%) |
Mar 09, 2022 | 60.36 | 61.70 | 59.07 | 60.77 | 2,084,626 | +1.17(+1.96%) |
Mar 08, 2022 | 57.74 | 60.95 | 57.54 | 59.60 | 2,582,228 | +1.80(+3.11%) |
Mar 07, 2022 | 56.18 | 58.66 | 56.02 | 57.80 | 2,998,998 | +1.26(+2.23%) |
Mar 04, 2022 | 56.49 | 57.09 | 54.22 | 56.54 | 2,814,931 | -0.63(-1.10%) |
Mar 03, 2022 | 56.35 | 59.35 | 55.17 | 57.17 | 7,069,441 | -8.71(-13.22%) |
Mar 02, 2022 | 63.40 | 65.92 | 62.61 | 65.88 | 2,050,627 | +2.50(+3.94%) |