Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.94 | 53.89 | 50.46 | 52.05 | 6,112,475 | -0.44(-0.84%) |
May 27, 2022 | 49.78 | 52.51 | 49.78 | 52.49 | 6,251,364 | +3.46(+7.06%) |
May 26, 2022 | 44.84 | 49.75 | 44.16 | 49.03 | 13,543,848 | +2.70(+5.83%) |
May 25, 2022 | 42.01 | 46.70 | 42.01 | 46.33 | 7,974,921 | +3.55(+8.30%) |
May 24, 2022 | 46.00 | 46.25 | 40.10 | 42.78 | 21,139,786 | -9.72(-18.51%) |
May 23, 2022 | 52.30 | 53.00 | 49.69 | 52.50 | 4,233,335 | -0.14(-0.27%) |
May 20, 2022 | 55.10 | 55.28 | 49.65 | 52.64 | 5,557,100 | -1.04(-1.94%) |
May 19, 2022 | 50.88 | 54.98 | 50.75 | 53.68 | 6,510,688 | +2.90(+5.71%) |
May 18, 2022 | 51.60 | 54.64 | 50.15 | 50.78 | 5,940,604 | -2.59(-4.85%) |
May 17, 2022 | 53.21 | 54.89 | 51.06 | 53.37 | 5,085,223 | +2.40(+4.71%) |
May 16, 2022 | 53.51 | 54.40 | 50.88 | 50.97 | 9,439,803 | -0.95(-1.83%) |
May 13, 2022 | 46.87 | 52.15 | 46.66 | 51.92 | 7,664,365 | +7.08(+15.79%) |
May 12, 2022 | 41.92 | 46.96 | 40.45 | 44.84 | 10,640,146 | +1.50(+3.46%) |
May 11, 2022 | 42.11 | 44.84 | 40.91 | 43.34 | 16,928,690 | -0.41(-0.94%) |
May 10, 2022 | 46.40 | 47.20 | 39.39 | 43.75 | 15,992,826 | -1.24(-2.76%) |
May 09, 2022 | 47.00 | 47.78 | 42.78 | 44.99 | 11,846,453 | -3.93(-8.03%) |
May 06, 2022 | 54.16 | 54.47 | 48.51 | 48.92 | 10,956,153 | -6.24(-11.31%) |
May 05, 2022 | 61.26 | 61.70 | 53.80 | 55.16 | 6,784,309 | -7.33(-11.73%) |
May 04, 2022 | 60.59 | 62.79 | 56.10 | 62.49 | 6,279,709 | +2.19(+3.63%) |
May 03, 2022 | 61.90 | 63.16 | 58.36 | 60.30 | 5,954,706 | -1.78(-2.87%) |
May 02, 2022 | 58.51 | 62.12 | 57.73 | 62.08 | 4,499,780 | +3.16(+5.36%) |
Apr 29, 2022 | 60.36 | 63.80 | 58.50 | 58.92 | 4,340,349 | -1.88(-3.09%) |
Apr 28, 2022 | 58.62 | 61.85 | 56.77 | 60.80 | 4,793,612 | +3.77(+6.61%) |
Apr 27, 2022 | 59.25 | 62.25 | 56.69 | 57.03 | 5,183,727 | -2.54(-4.26%) |
Apr 26, 2022 | 61.90 | 62.61 | 59.36 | 59.57 | 3,349,014 | -3.45(-5.47%) |
Apr 25, 2022 | 59.00 | 63.13 | 58.76 | 63.02 | 4,150,523 | +3.58(+6.02%) |
Apr 22, 2022 | 62.76 | 64.49 | 59.29 | 59.44 | 6,085,996 | -4.03(-6.35%) |
Apr 21, 2022 | 68.39 | 69.82 | 63.06 | 63.47 | 5,744,168 | -3.45(-5.16%) |
Apr 20, 2022 | 69.30 | 71.60 | 66.62 | 66.92 | 8,275,926 | +0.03(+0.04%) |
Apr 19, 2022 | 61.98 | 67.71 | 61.19 | 66.89 | 5,726,211 | +4.86(+7.83%) |
Apr 18, 2022 | 63.02 | 63.64 | 60.24 | 62.03 | 3,196,298 | -1.55(-2.44%) |
Apr 14, 2022 | 66.65 | 67.04 | 63.57 | 63.58 | 3,693,848 | -3.43(-5.12%) |
Apr 13, 2022 | 65.66 | 67.88 | 64.22 | 67.01 | 2,802,743 | +1.17(+1.78%) |
Apr 12, 2022 | 68.90 | 70.62 | 65.76 | 65.84 | 3,242,802 | -1.36(-2.02%) |
Apr 11, 2022 | 66.07 | 68.48 | 64.40 | 67.20 | 3,434,108 | -0.59(-0.87%) |
Apr 08, 2022 | 67.25 | 69.29 | 66.20 | 67.79 | 2,898,026 | -0.77(-1.12%) |
Apr 07, 2022 | 67.52 | 69.98 | 65.77 | 68.56 | 4,361,513 | +0.83(+1.23%) |
Apr 06, 2022 | 70.14 | 70.78 | 66.20 | 67.73 | 4,595,010 | -4.24(-5.89%) |
Apr 05, 2022 | 74.61 | 75.35 | 70.88 | 71.97 | 3,468,464 | -3.25(-4.32%) |
Apr 04, 2022 | 72.53 | 75.98 | 72.53 | 75.22 | 3,642,406 | +2.89(+4.00%) |
Apr 01, 2022 | 69.85 | 75.35 | 69.36 | 72.33 | 7,051,917 | +3.08(+4.45%) |
Mar 31, 2022 | 71.77 | 72.28 | 69.23 | 69.25 | 3,087,534 | -2.38(-3.32%) |
Mar 30, 2022 | 72.02 | 74.05 | 70.63 | 71.63 | 4,681,646 | -1.70(-2.32%) |
Mar 29, 2022 | 70.63 | 73.95 | 69.53 | 73.33 | 5,640,222 | +4.44(+6.45%) |
Mar 28, 2022 | 65.60 | 69.13 | 65.40 | 68.89 | 5,540,206 | +3.44(+5.26%) |
Mar 25, 2022 | 68.23 | 68.76 | 62.91 | 65.45 | 8,411,491 | -2.95(-4.31%) |
Mar 24, 2022 | 67.11 | 68.54 | 64.86 | 68.40 | 4,052,100 | +1.76(+2.64%) |
Mar 23, 2022 | 66.48 | 70.09 | 65.12 | 66.64 | 6,276,017 | -1.11(-1.64%) |
Mar 22, 2022 | 66.88 | 69.31 | 65.10 | 67.75 | 5,131,777 | +0.79(+1.18%) |
Mar 21, 2022 | 68.22 | 69.41 | 64.43 | 66.96 | 5,575,400 | -1.85(-2.69%) |
Mar 18, 2022 | 64.78 | 68.99 | 64.62 | 68.81 | 7,960,557 | +3.40(+5.20%) |
Mar 17, 2022 | 59.53 | 65.67 | 58.70 | 65.41 | 7,495,101 | +5.10(+8.46%) |
Mar 16, 2022 | 55.52 | 60.77 | 55.33 | 60.31 | 9,220,545 | +6.44(+11.95%) |
Mar 15, 2022 | 52.61 | 54.43 | 51.60 | 53.87 | 8,930,986 | +1.39(+2.65%) |
Mar 14, 2022 | 56.40 | 56.89 | 51.18 | 52.48 | 10,388,122 | -4.32(-7.61%) |
Mar 11, 2022 | 63.95 | 63.95 | 56.78 | 56.80 | 7,767,156 | -6.23(-9.88%) |
Mar 10, 2022 | 64.79 | 65.15 | 61.34 | 63.03 | 4,799,739 | -3.37(-5.08%) |
Mar 09, 2022 | 65.20 | 67.40 | 63.60 | 66.40 | 4,983,919 | +4.05(+6.50%) |
Mar 08, 2022 | 65.62 | 65.70 | 60.61 | 62.35 | 10,637,014 | -3.76(-5.69%) |
Mar 07, 2022 | 75.60 | 76.82 | 66.06 | 66.11 | 8,024,594 | -9.55(-12.62%) |
Mar 04, 2022 | 79.79 | 81.19 | 75.10 | 75.66 | 3,698,571 | -3.62(-4.57%) |
Mar 03, 2022 | 82.37 | 82.92 | 78.47 | 79.28 | 4,107,783 | -2.98(-3.62%) |
Mar 02, 2022 | 83.46 | 83.46 | 78.52 | 82.26 | 3,597,017 | +0.18(+0.22%) |