Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.04 | 62.55 | 57.16 | 58.46 | 3,101,497 | -0.09(-0.15%) |
May 27, 2022 | 53.68 | 58.57 | 53.02 | 58.55 | 1,736,684 | +4.52(+8.37%) |
May 26, 2022 | 52.25 | 54.46 | 51.88 | 54.03 | 1,356,208 | +2.48(+4.81%) |
May 25, 2022 | 49.99 | 51.85 | 49.79 | 51.55 | 1,128,675 | +2.00(+4.04%) |
May 24, 2022 | 49.35 | 50.50 | 48.12 | 49.55 | 1,268,473 | -0.72(-1.43%) |
May 23, 2022 | 47.85 | 50.46 | 46.12 | 50.27 | 1,876,524 | +2.32(+4.84%) |
May 20, 2022 | 48.42 | 49.27 | 46.37 | 47.95 | 848,797 | +0.12(+0.25%) |
May 19, 2022 | 46.32 | 49.23 | 46.03 | 47.83 | 1,210,787 | -0.01(-0.02%) |
May 18, 2022 | 50.29 | 50.69 | 46.85 | 47.84 | 1,362,083 | -2.45(-4.87%) |
May 17, 2022 | 49.20 | 50.66 | 48.73 | 50.29 | 1,244,974 | +2.22(+4.62%) |
May 16, 2022 | 46.85 | 48.42 | 46.85 | 48.07 | 1,337,637 | +1.69(+3.64%) |
May 13, 2022 | 45.38 | 47.25 | 45.38 | 46.38 | 1,335,660 | +2.37(+5.39%) |
May 12, 2022 | 43.84 | 45.35 | 42.44 | 44.01 | 2,250,734 | -0.82(-1.83%) |
May 11, 2022 | 47.00 | 48.85 | 44.52 | 44.83 | 1,431,473 | -1.21(-2.63%) |
May 10, 2022 | 47.70 | 48.61 | 43.45 | 46.04 | 2,561,480 | +0.99(+2.20%) |
May 09, 2022 | 48.00 | 48.12 | 44.26 | 45.05 | 2,585,573 | -4.99(-9.97%) |
May 06, 2022 | 51.79 | 52.29 | 49.16 | 50.04 | 1,831,830 | -0.97(-1.90%) |
May 05, 2022 | 56.22 | 57.03 | 50.08 | 51.01 | 2,623,582 | -4.27(-7.72%) |
May 04, 2022 | 53.75 | 55.64 | 52.20 | 55.28 | 2,133,873 | +3.44(+6.64%) |
May 03, 2022 | 48.88 | 52.56 | 48.67 | 51.84 | 1,777,103 | +2.91(+5.95%) |
May 02, 2022 | 50.30 | 51.39 | 46.90 | 48.93 | 3,452,051 | -2.34(-4.56%) |
Apr 29, 2022 | 53.95 | 54.43 | 50.77 | 51.27 | 1,315,355 | -2.65(-4.91%) |
Apr 28, 2022 | 52.81 | 54.61 | 49.88 | 53.92 | 1,500,724 | +1.66(+3.18%) |
Apr 27, 2022 | 52.35 | 53.14 | 51.11 | 52.26 | 1,429,003 | -0.23(-0.44%) |
Apr 26, 2022 | 54.70 | 55.50 | 52.37 | 52.49 | 1,465,265 | -1.78(-3.28%) |
Apr 25, 2022 | 53.22 | 54.38 | 50.11 | 54.27 | 2,636,584 | -1.42(-2.55%) |
Apr 22, 2022 | 60.60 | 61.44 | 55.46 | 55.69 | 2,995,439 | -5.35(-8.76%) |
Apr 21, 2022 | 63.99 | 65.41 | 60.58 | 61.04 | 2,089,341 | -2.12(-3.36%) |
Apr 20, 2022 | 61.27 | 63.43 | 59.91 | 63.16 | 2,006,129 | +2.74(+4.53%) |
Apr 19, 2022 | 61.39 | 61.40 | 59.40 | 60.42 | 1,588,875 | -1.75(-2.81%) |
Apr 18, 2022 | 62.26 | 63.38 | 60.74 | 62.17 | 2,326,186 | +1.00(+1.63%) |
Apr 14, 2022 | 61.30 | 62.59 | 60.70 | 61.17 | 1,502,288 | -0.47(-0.76%) |
Apr 13, 2022 | 61.62 | 63.25 | 59.72 | 61.64 | 2,064,386 | +1.56(+2.60%) |
Apr 12, 2022 | 60.64 | 63.16 | 60.08 | 60.08 | 1,836,267 | +0.80(+1.35%) |
Apr 11, 2022 | 60.76 | 61.01 | 58.51 | 59.28 | 1,685,793 | -2.68(-4.33%) |
Apr 08, 2022 | 61.22 | 62.68 | 60.90 | 61.96 | 1,811,320 | +1.47(+2.43%) |
Apr 07, 2022 | 60.99 | 62.45 | 58.60 | 60.49 | 1,612,042 | +1.09(+1.84%) |
Apr 06, 2022 | 62.25 | 62.70 | 58.61 | 59.40 | 1,730,032 | -1.78(-2.91%) |
Apr 05, 2022 | 64.29 | 65.30 | 61.07 | 61.18 | 1,479,586 | -2.26(-3.56%) |
Apr 04, 2022 | 64.17 | 66.48 | 62.32 | 63.44 | 2,227,130 | +1.02(+1.63%) |
Apr 01, 2022 | 59.20 | 62.59 | 59.00 | 62.42 | 1,542,247 | +3.34(+5.65%) |
Mar 31, 2022 | 60.51 | 62.73 | 58.88 | 59.08 | 1,687,675 | -2.10(-3.43%) |
Mar 30, 2022 | 61.93 | 63.65 | 60.93 | 61.18 | 1,288,496 | +0.25(+0.41%) |
Mar 29, 2022 | 58.91 | 61.23 | 57.10 | 60.93 | 2,120,609 | -0.24(-0.39%) |
Mar 28, 2022 | 60.37 | 61.59 | 58.76 | 61.17 | 1,439,348 | -1.06(-1.70%) |
Mar 25, 2022 | 57.01 | 62.33 | 56.90 | 62.23 | 2,888,929 | +4.63(+8.04%) |
Mar 24, 2022 | 58.90 | 58.98 | 57.20 | 57.60 | 911,241 | -0.95(-1.62%) |
Mar 23, 2022 | 58.86 | 60.17 | 57.81 | 58.55 | 1,469,364 | +0.78(+1.35%) |
Mar 22, 2022 | 57.73 | 59.09 | 56.48 | 57.77 | 1,411,457 | -0.64(-1.10%) |
Mar 21, 2022 | 56.54 | 59.25 | 56.40 | 58.41 | 1,712,239 | +2.40(+4.28%) |
Mar 18, 2022 | 57.00 | 57.15 | 55.15 | 56.01 | 1,856,127 | -0.90(-1.58%) |
Mar 17, 2022 | 56.49 | 57.75 | 55.76 | 56.91 | 1,756,541 | +3.23(+6.02%) |
Mar 16, 2022 | 54.53 | 55.04 | 52.22 | 53.68 | 1,748,194 | -0.71(-1.31%) |
Mar 15, 2022 | 51.50 | 55.95 | 51.32 | 54.39 | 1,806,766 | -0.48(-0.87%) |
Mar 14, 2022 | 57.01 | 57.37 | 53.03 | 54.87 | 2,174,009 | -3.83(-6.52%) |
Mar 11, 2022 | 59.20 | 60.42 | 58.02 | 58.70 | 1,535,841 | -1.77(-2.93%) |
Mar 10, 2022 | 59.60 | 60.67 | 57.94 | 60.47 | 1,592,389 | +1.51(+2.56%) |
Mar 09, 2022 | 58.71 | 60.47 | 56.37 | 58.96 | 2,409,538 | -2.02(-3.31%) |
Mar 08, 2022 | 63.20 | 66.12 | 56.81 | 60.98 | 5,129,355 | +0.30(+0.49%) |
Mar 07, 2022 | 60.50 | 62.00 | 57.64 | 60.68 | 3,274,450 | +0.89(+1.49%) |
Mar 04, 2022 | 58.19 | 60.08 | 57.09 | 59.79 | 2,444,765 | +1.85(+3.19%) |
Mar 03, 2022 | 58.17 | 58.87 | 55.87 | 57.94 | 1,658,659 | -1.48(-2.49%) |
Mar 02, 2022 | 60.51 | 61.09 | 57.13 | 59.42 | 2,222,167 | +0.46(+0.78%) |