Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.34 | 57.46 | 53.13 | 55.33 | 8,328,328 | +0.04(+0.07%) |
May 27, 2022 | 47.06 | 56.52 | 46.19 | 55.29 | 7,476,295 | +8.22(+17.46%) |
May 26, 2022 | 45.86 | 47.69 | 44.84 | 47.07 | 2,701,960 | +0.94(+2.04%) |
May 25, 2022 | 46.90 | 47.50 | 44.44 | 46.13 | 3,152,164 | -0.41(-0.88%) |
May 24, 2022 | 50.35 | 50.35 | 45.86 | 46.54 | 3,406,534 | -4.86(-9.46%) |
May 23, 2022 | 53.00 | 53.70 | 50.65 | 51.40 | 3,020,083 | -2.02(-3.78%) |
May 20, 2022 | 55.71 | 56.91 | 48.75 | 53.42 | 7,178,742 | -5.01(-8.57%) |
May 19, 2022 | 52.91 | 60.56 | 52.67 | 58.43 | 5,327,591 | +6.32(+12.13%) |
May 18, 2022 | 50.54 | 53.25 | 49.60 | 52.11 | 3,058,534 | +0.16(+0.31%) |
May 17, 2022 | 49.06 | 52.32 | 47.55 | 51.95 | 3,573,768 | +3.95(+8.23%) |
May 16, 2022 | 51.50 | 53.50 | 47.89 | 48.00 | 3,510,979 | -3.89(-7.50%) |
May 13, 2022 | 49.42 | 52.75 | 48.52 | 51.89 | 6,144,365 | +3.91(+8.15%) |
May 12, 2022 | 42.33 | 48.02 | 41.33 | 47.98 | 6,658,291 | +5.06(+11.79%) |
May 11, 2022 | 52.53 | 52.79 | 42.59 | 42.92 | 8,736,921 | -10.94(-20.31%) |
May 10, 2022 | 42.10 | 55.44 | 41.74 | 53.86 | 13,796,106 | +0.60(+1.13%) |
May 09, 2022 | 57.35 | 60.37 | 52.74 | 53.26 | 5,839,972 | -4.04(-7.05%) |
May 06, 2022 | 58.66 | 58.78 | 54.03 | 57.30 | 3,455,617 | -1.36(-2.32%) |
May 05, 2022 | 61.99 | 63.23 | 57.36 | 58.66 | 3,891,002 | -4.07(-6.49%) |
May 04, 2022 | 59.22 | 62.74 | 56.02 | 62.73 | 6,535,361 | +3.84(+6.52%) |
May 03, 2022 | 53.50 | 58.91 | 52.22 | 58.89 | 8,043,310 | +5.14(+9.56%) |
May 02, 2022 | 44.90 | 53.79 | 44.68 | 53.75 | 8,688,702 | +8.68(+19.26%) |
Apr 29, 2022 | 45.95 | 52.48 | 44.90 | 45.07 | 7,743,243 | +0.80(+1.81%) |
Apr 28, 2022 | 46.98 | 47.73 | 42.13 | 44.27 | 4,441,787 | -2.19(-4.71%) |
Apr 27, 2022 | 47.29 | 48.88 | 45.60 | 46.46 | 3,246,434 | -0.96(-2.02%) |
Apr 26, 2022 | 50.00 | 50.98 | 47.01 | 47.42 | 3,180,080 | -2.79(-5.56%) |
Apr 25, 2022 | 46.44 | 50.47 | 46.25 | 50.21 | 4,788,799 | +3.56(+7.63%) |
Apr 22, 2022 | 47.25 | 49.18 | 46.03 | 46.65 | 5,594,472 | -2.15(-4.41%) |
Apr 21, 2022 | 54.21 | 54.63 | 48.71 | 48.80 | 4,776,779 | -4.89(-9.11%) |
Apr 20, 2022 | 53.99 | 56.95 | 51.78 | 53.69 | 5,320,798 | -0.90(-1.65%) |
Apr 19, 2022 | 53.20 | 55.39 | 50.24 | 54.59 | 4,985,464 | -0.57(-1.03%) |
Apr 18, 2022 | 58.90 | 59.20 | 53.85 | 55.16 | 4,534,771 | -3.39(-5.79%) |
Apr 14, 2022 | 61.39 | 63.38 | 58.25 | 58.55 | 3,918,017 | -3.62(-5.82%) |
Apr 13, 2022 | 58.32 | 62.96 | 57.42 | 62.17 | 3,380,980 | +4.07(+7.01%) |
Apr 12, 2022 | 58.05 | 61.44 | 57.56 | 58.10 | 4,138,049 | +0.56(+0.97%) |
Apr 11, 2022 | 58.62 | 61.19 | 56.67 | 57.54 | 3,575,485 | -3.09(-5.10%) |
Apr 08, 2022 | 59.66 | 63.55 | 58.49 | 60.63 | 3,633,351 | +1.13(+1.90%) |
Apr 07, 2022 | 61.91 | 62.82 | 56.80 | 59.50 | 4,369,199 | -2.94(-4.71%) |
Apr 06, 2022 | 64.81 | 65.15 | 59.19 | 62.44 | 5,152,920 | -2.79(-4.28%) |
Apr 05, 2022 | 74.48 | 75.00 | 64.64 | 65.23 | 6,657,416 | -10.06(-13.36%) |
Apr 04, 2022 | 74.98 | 77.65 | 73.50 | 75.29 | 2,646,972 | +0.97(+1.31%) |
Apr 01, 2022 | 73.30 | 76.28 | 72.55 | 74.32 | 2,494,735 | +0.67(+0.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 72.90 | 73.65 | 2,313,483 | -1.10(-1.47%) |
Mar 30, 2022 | 79.70 | 82.30 | 74.52 | 74.75 | 3,178,476 | -4.08(-5.18%) |
Mar 29, 2022 | 74.63 | 80.24 | 73.58 | 78.83 | 4,345,798 | +4.98(+6.74%) |
Mar 28, 2022 | 74.77 | 78.13 | 71.01 | 73.85 | 3,078,981 | -0.28(-0.38%) |
Mar 25, 2022 | 81.38 | 81.41 | 73.23 | 74.13 | 3,953,029 | -7.32(-8.99%) |
Mar 24, 2022 | 80.10 | 82.41 | 77.03 | 81.45 | 3,247,025 | +1.27(+1.58%) |
Mar 23, 2022 | 83.00 | 83.54 | 79.00 | 80.18 | 2,792,383 | -3.62(-4.32%) |
Mar 22, 2022 | 78.06 | 85.37 | 75.36 | 83.80 | 4,538,806 | +5.24(+6.67%) |
Mar 21, 2022 | 82.88 | 83.70 | 77.10 | 78.56 | 3,649,891 | -3.74(-4.54%) |
Mar 18, 2022 | 80.10 | 85.60 | 79.41 | 82.30 | 5,451,702 | +3.07(+3.87%) |
Mar 17, 2022 | 77.65 | 82.22 | 75.76 | 79.23 | 3,997,371 | +1.74(+2.25%) |
Mar 16, 2022 | 74.43 | 78.55 | 72.52 | 77.49 | 4,134,994 | +3.69(+5.00%) |
Mar 15, 2022 | 73.40 | 74.28 | 68.11 | 73.80 | 3,763,172 | +1.87(+2.60%) |
Mar 14, 2022 | 72.55 | 83.25 | 70.50 | 71.93 | 6,483,647 | -1.06(-1.45%) |
Mar 11, 2022 | 78.56 | 80.48 | 72.56 | 72.99 | 2,953,331 | -4.78(-6.15%) |
Mar 10, 2022 | 77.50 | 79.70 | 75.32 | 77.77 | 2,756,133 | -1.30(-1.64%) |
Mar 09, 2022 | 74.00 | 79.90 | 73.88 | 79.07 | 3,272,780 | +6.28(+8.63%) |
Mar 08, 2022 | 67.48 | 74.77 | 65.90 | 72.79 | 4,401,498 | +3.06(+4.39%) |
Mar 07, 2022 | 70.00 | 74.54 | 65.82 | 69.73 | 5,099,149 | -1.99(-2.77%) |
Mar 04, 2022 | 79.21 | 82.00 | 70.91 | 71.72 | 4,054,168 | -8.81(-10.94%) |
Mar 03, 2022 | 85.48 | 85.61 | 79.24 | 80.53 | 2,829,702 | -5.86(-6.78%) |
Mar 02, 2022 | 83.93 | 87.07 | 79.20 | 86.39 | 4,205,429 | +2.65(+3.16%) |