Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.71 | 57.96 | 54.84 | 55.65 | 671,655 | -2.04(-3.54%) |
May 27, 2022 | 55.87 | 57.69 | 55.48 | 57.69 | 443,279 | +2.69(+4.89%) |
May 26, 2022 | 52.57 | 55.43 | 52.57 | 55.00 | 610,062 | +1.31(+2.44%) |
May 25, 2022 | 52.52 | 53.75 | 52.24 | 53.69 | 559,421 | +1.22(+2.33%) |
May 24, 2022 | 54.69 | 54.69 | 51.94 | 52.47 | 650,441 | -2.99(-5.39%) |
May 23, 2022 | 56.92 | 56.92 | 54.68 | 55.46 | 398,352 | -0.20(-0.36%) |
May 20, 2022 | 56.57 | 57.58 | 53.80 | 55.66 | 630,183 | +0.10(+0.18%) |
May 19, 2022 | 53.13 | 56.50 | 53.13 | 55.56 | 785,840 | +1.99(+3.71%) |
May 18, 2022 | 55.40 | 56.23 | 52.79 | 53.57 | 680,998 | -2.63(-4.68%) |
May 17, 2022 | 57.00 | 58.24 | 54.12 | 56.20 | 587,810 | +0.40(+0.72%) |
May 16, 2022 | 58.52 | 59.87 | 55.71 | 55.80 | 703,358 | -3.03(-5.15%) |
May 13, 2022 | 55.08 | 59.05 | 55.08 | 58.83 | 947,799 | +4.98(+9.25%) |
May 12, 2022 | 51.85 | 55.26 | 51.20 | 53.85 | 1,178,567 | +0.62(+1.16%) |
May 11, 2022 | 55.50 | 56.71 | 51.84 | 53.23 | 1,083,433 | -3.01(-5.35%) |
May 10, 2022 | 58.84 | 59.49 | 53.75 | 56.24 | 1,140,213 | -0.97(-1.70%) |
May 09, 2022 | 61.55 | 62.38 | 55.91 | 57.21 | 1,282,073 | -5.89(-9.33%) |
May 06, 2022 | 65.63 | 66.02 | 62.83 | 63.10 | 881,157 | -3.10(-4.68%) |
May 05, 2022 | 70.00 | 70.34 | 65.40 | 66.20 | 1,093,576 | -4.43(-6.27%) |
May 04, 2022 | 71.87 | 71.98 | 66.87 | 70.63 | 2,317,814 | +5.78(+8.91%) |
May 03, 2022 | 65.82 | 67.94 | 64.17 | 64.85 | 940,321 | -1.69(-2.54%) |
May 02, 2022 | 63.85 | 66.60 | 62.66 | 66.54 | 1,196,450 | +2.34(+3.64%) |
Apr 29, 2022 | 66.41 | 68.07 | 64.07 | 64.20 | 651,137 | -3.00(-4.46%) |
Apr 28, 2022 | 66.66 | 67.65 | 64.91 | 67.20 | 344,129 | +1.38(+2.10%) |
Apr 27, 2022 | 65.60 | 67.34 | 65.58 | 65.82 | 531,174 | +0.18(+0.27%) |
Apr 26, 2022 | 68.05 | 68.05 | 65.43 | 65.64 | 649,952 | -3.02(-4.40%) |
Apr 25, 2022 | 67.02 | 68.70 | 67.01 | 68.66 | 572,573 | +0.79(+1.16%) |
Apr 22, 2022 | 69.24 | 69.92 | 67.25 | 67.87 | 424,576 | -1.16(-1.68%) |
Apr 21, 2022 | 71.66 | 72.33 | 68.40 | 69.03 | 467,087 | -1.41(-2.00%) |
Apr 20, 2022 | 72.32 | 72.52 | 69.43 | 70.44 | 406,217 | -1.91(-2.64%) |
Apr 19, 2022 | 70.69 | 73.28 | 70.14 | 72.35 | 418,549 | +1.85(+2.62%) |
Apr 18, 2022 | 72.00 | 72.00 | 69.50 | 70.50 | 544,103 | -1.52(-2.11%) |
Apr 14, 2022 | 72.91 | 72.91 | 70.85 | 72.02 | 466,300 | -1.06(-1.45%) |
Apr 13, 2022 | 71.83 | 73.58 | 70.64 | 73.08 | 366,414 | +1.57(+2.20%) |
Apr 12, 2022 | 72.00 | 73.65 | 70.23 | 71.51 | 548,813 | -0.09(-0.13%) |
Apr 11, 2022 | 67.42 | 72.30 | 66.70 | 71.60 | 937,678 | +3.75(+5.53%) |
Apr 08, 2022 | 71.24 | 71.38 | 67.71 | 67.85 | 1,419,853 | -4.69(-6.47%) |
Apr 07, 2022 | 72.06 | 73.55 | 71.01 | 72.54 | 845,923 | +0.59(+0.82%) |
Apr 06, 2022 | 71.54 | 72.83 | 69.49 | 71.95 | 790,862 | -0.69(-0.95%) |
Apr 05, 2022 | 73.88 | 75.33 | 72.09 | 72.64 | 896,476 | -1.46(-1.97%) |
Apr 04, 2022 | 75.00 | 76.35 | 73.69 | 74.10 | 888,016 | -0.50(-0.67%) |
Apr 01, 2022 | 72.50 | 74.86 | 71.91 | 74.60 | 936,151 | +3.07(+4.29%) |
Mar 31, 2022 | 71.80 | 72.37 | 70.09 | 71.53 | 1,029,902 | -0.29(-0.40%) |
Mar 30, 2022 | 70.52 | 72.65 | 70.05 | 71.82 | 617,126 | +0.48(+0.67%) |
Mar 29, 2022 | 71.88 | 73.50 | 69.84 | 71.34 | 895,303 | +0.16(+0.22%) |
Mar 28, 2022 | 69.59 | 71.22 | 68.69 | 71.18 | 704,352 | +1.93(+2.79%) |
Mar 25, 2022 | 71.92 | 71.97 | 68.30 | 69.25 | 710,111 | -2.34(-3.27%) |
Mar 24, 2022 | 70.21 | 71.60 | 68.42 | 71.59 | 639,162 | +1.86(+2.67%) |
Mar 23, 2022 | 68.61 | 71.61 | 68.08 | 69.73 | 1,053,302 | -0.03(-0.04%) |
Mar 22, 2022 | 64.14 | 70.19 | 63.56 | 69.76 | 1,520,109 | +5.49(+8.54%) |
Mar 21, 2022 | 63.18 | 65.34 | 62.74 | 64.27 | 926,061 | +1.02(+1.61%) |
Mar 18, 2022 | 62.40 | 64.42 | 62.15 | 63.25 | 1,002,587 | +0.58(+0.93%) |
Mar 17, 2022 | 60.91 | 63.21 | 59.97 | 62.67 | 561,467 | +1.84(+3.02%) |
Mar 16, 2022 | 57.45 | 60.96 | 57.41 | 60.83 | 1,076,667 | +3.56(+6.22%) |
Mar 15, 2022 | 54.00 | 57.89 | 52.84 | 57.27 | 1,666,244 | +3.03(+5.59%) |
Mar 14, 2022 | 60.59 | 60.73 | 53.43 | 54.24 | 1,555,605 | -6.91(-11.30%) |
Mar 11, 2022 | 63.59 | 64.42 | 61.12 | 61.15 | 1,220,373 | -1.90(-3.01%) |
Mar 10, 2022 | 61.86 | 63.54 | 63.05 | 513,530 | +0.24(+0.38%) | |
Mar 09, 2022 | 62.00 | 63.51 | 61.08 | 62.81 | 872,785 | +1.83(+3.00%) |
Mar 08, 2022 | 59.93 | 62.50 | 59.85 | 60.98 | 1,018,073 | -0.02(-0.03%) |
Mar 07, 2022 | 60.74 | 61.65 | 58.75 | 61.00 | 1,132,080 | +0.26(+0.43%) |
Mar 04, 2022 | 62.17 | 63.36 | 60.18 | 60.74 | 802,375 | -1.46(-2.35%) |
Mar 03, 2022 | 62.68 | 63.29 | 61.32 | 62.20 | 662,476 | -0.89(-1.41%) |
Mar 02, 2022 | 63.60 | 64.00 | 61.30 | 63.09 | 668,072 | -0.12(-0.19%) |