Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.83 | 54.00 | 49.39 | 50.28 | 977,479 | -1.67(-3.22%) |
May 27, 2022 | 52.56 | 52.95 | 51.01 | 51.95 | 942,707 | +0.45(+0.87%) |
May 26, 2022 | 50.88 | 53.02 | 50.65 | 51.50 | 1,603,590 | -0.38(-0.73%) |
May 25, 2022 | 51.71 | 52.33 | 49.99 | 51.88 | 868,018 | -0.96(-1.82%) |
May 24, 2022 | 51.68 | 53.74 | 50.51 | 52.84 | 1,225,038 | +1.96(+3.86%) |
May 23, 2022 | 52.19 | 52.50 | 50.03 | 50.88 | 1,086,099 | +0.75(+1.49%) |
May 20, 2022 | 51.36 | 51.63 | 48.77 | 50.13 | 1,715,138 | -0.90(-1.77%) |
May 19, 2022 | 47.76 | 51.76 | 47.70 | 51.03 | 2,425,247 | +5.98(+13.28%) |
May 18, 2022 | 46.98 | 47.38 | 44.77 | 45.05 | 1,570,568 | -1.83(-3.90%) |
May 17, 2022 | 47.66 | 48.39 | 46.05 | 46.88 | 1,458,530 | +0.67(+1.45%) |
May 16, 2022 | 45.34 | 46.56 | 44.72 | 46.21 | 1,901,521 | +0.93(+2.06%) |
May 13, 2022 | 41.86 | 46.17 | 41.82 | 45.28 | 1,698,265 | +3.12(+7.41%) |
May 12, 2022 | 44.79 | 45.03 | 40.48 | 42.15 | 2,650,431 | -5.03(-10.66%) |
May 11, 2022 | 49.12 | 51.32 | 47.06 | 47.18 | 2,282,154 | +0.07(+0.14%) |
May 10, 2022 | 50.58 | 51.74 | 45.67 | 47.12 | 2,092,829 | -1.76(-3.60%) |
May 09, 2022 | 53.86 | 53.88 | 48.78 | 48.88 | 2,283,035 | -8.45(-14.74%) |
May 06, 2022 | 59.05 | 59.66 | 56.70 | 57.33 | 1,507,394 | -2.09(-3.52%) |
May 05, 2022 | 66.05 | 66.05 | 57.45 | 59.42 | 1,952,799 | -5.07(-7.86%) |
May 04, 2022 | 61.24 | 64.87 | 59.50 | 64.49 | 1,526,172 | +2.38(+3.84%) |
May 03, 2022 | 59.57 | 63.13 | 59.57 | 62.10 | 1,576,945 | +2.54(+4.26%) |
May 02, 2022 | 58.52 | 59.75 | 56.77 | 59.57 | 2,053,004 | -2.34(-3.79%) |
Apr 29, 2022 | 65.08 | 65.93 | 61.68 | 61.91 | 1,242,330 | -1.81(-2.84%) |
Apr 28, 2022 | 60.66 | 64.21 | 59.56 | 63.72 | 1,632,964 | +3.43(+5.70%) |
Apr 27, 2022 | 61.15 | 62.76 | 59.99 | 60.28 | 1,178,379 | -0.85(-1.38%) |
Apr 26, 2022 | 65.56 | 66.08 | 61.01 | 61.13 | 1,160,682 | -3.60(-5.56%) |
Apr 25, 2022 | 64.68 | 66.29 | 61.29 | 64.73 | 1,712,814 | -5.10(-7.30%) |
Apr 22, 2022 | 72.95 | 74.58 | 69.16 | 69.83 | 1,070,570 | -6.09(-8.02%) |
Apr 21, 2022 | 81.72 | 81.95 | 73.85 | 75.92 | 1,534,803 | -8.89(-10.48%) |
Apr 20, 2022 | 82.31 | 85.11 | 80.63 | 84.81 | 711,559 | +2.50(+3.04%) |
Apr 19, 2022 | 84.41 | 85.43 | 81.10 | 82.31 | 959,368 | -4.47(-5.16%) |
Apr 18, 2022 | 90.35 | 91.10 | 86.76 | 86.78 | 860,850 | -1.11(-1.26%) |
Apr 14, 2022 | 86.12 | 89.16 | 84.62 | 87.89 | 574,247 | +1.20(+1.38%) |
Apr 13, 2022 | 83.04 | 87.46 | 82.72 | 86.69 | 846,987 | +5.55(+6.84%) |
Apr 12, 2022 | 81.40 | 84.47 | 79.98 | 81.14 | 1,081,057 | +1.96(+2.48%) |
Apr 11, 2022 | 82.14 | 82.14 | 76.84 | 79.17 | 825,410 | -0.05(-0.06%) |
Apr 08, 2022 | 75.88 | 80.16 | 75.88 | 79.22 | 868,906 | +3.96(+5.26%) |
Apr 07, 2022 | 73.60 | 76.35 | 72.69 | 75.26 | 831,659 | +2.19(+2.99%) |
Apr 06, 2022 | 74.27 | 74.86 | 71.39 | 73.08 | 625,137 | -0.46(-0.62%) |
Apr 05, 2022 | 79.76 | 81.68 | 73.26 | 73.53 | 993,054 | -5.74(-7.24%) |
Apr 04, 2022 | 80.34 | 81.15 | 77.19 | 79.27 | 676,622 | +0.56(+0.72%) |
Apr 01, 2022 | 73.96 | 78.95 | 73.49 | 78.71 | 779,519 | +4.02(+5.38%) |
Mar 31, 2022 | 76.61 | 77.58 | 74.53 | 74.69 | 589,870 | -1.03(-1.36%) |
Mar 30, 2022 | 75.39 | 78.11 | 74.58 | 75.72 | 765,395 | +0.81(+1.08%) |
Mar 29, 2022 | 70.01 | 75.03 | 69.02 | 74.91 | 694,811 | +1.94(+2.65%) |
Mar 28, 2022 | 76.26 | 76.46 | 72.43 | 72.98 | 1,066,117 | -6.45(-8.12%) |
Mar 25, 2022 | 77.93 | 79.57 | 77.20 | 79.43 | 577,735 | +0.68(+0.86%) |
Mar 24, 2022 | 80.41 | 82.52 | 78.38 | 78.75 | 958,681 | -0.49(-0.61%) |
Mar 23, 2022 | 76.85 | 79.71 | 75.69 | 79.23 | 1,247,166 | +3.39(+4.48%) |
Mar 22, 2022 | 76.91 | 77.66 | 73.92 | 75.84 | 796,770 | -2.55(-3.25%) |
Mar 21, 2022 | 75.76 | 80.20 | 75.76 | 78.39 | 913,296 | +2.92(+3.87%) |
Mar 18, 2022 | 75.48 | 77.35 | 73.52 | 75.47 | 594,513 | -1.56(-2.02%) |
Mar 17, 2022 | 74.34 | 79.93 | 74.34 | 77.02 | 893,289 | +4.33(+5.95%) |
Mar 16, 2022 | 71.25 | 72.74 | 68.02 | 72.70 | 791,885 | +0.93(+1.30%) |
Mar 15, 2022 | 67.37 | 73.73 | 66.68 | 71.76 | 626,748 | +1.20(+1.70%) |
Mar 14, 2022 | 75.32 | 75.64 | 69.29 | 70.57 | 850,271 | -7.47(-9.57%) |
Mar 11, 2022 | 77.28 | 79.75 | 76.43 | 78.04 | 876,700 | -2.87(-3.55%) |
Mar 10, 2022 | 78.87 | 81.85 | 78.20 | 80.91 | 878,817 | +3.60(+4.66%) |
Mar 09, 2022 | 73.80 | 78.67 | 72.56 | 77.31 | 906,910 | -1.66(-2.11%) |
Mar 08, 2022 | 80.54 | 86.59 | 76.65 | 78.97 | 2,053,762 | +1.29(+1.67%) |
Mar 07, 2022 | 75.47 | 79.17 | 74.19 | 77.68 | 1,425,640 | +3.31(+4.45%) |
Mar 04, 2022 | 71.61 | 75.16 | 71.16 | 74.37 | 1,488,066 | +3.65(+5.16%) |
Mar 03, 2022 | 70.01 | 70.83 | 67.75 | 70.72 | 882,495 | +0.82(+1.17%) |
Mar 02, 2022 | 68.47 | 70.49 | 67.70 | 69.90 | 1,003,598 | -0.63(-0.90%) |