Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.21 | 51.89 | 49.76 | 50.17 | 3,857,643 | -1.43(-2.77%) |
May 27, 2022 | 51.45 | 52.83 | 50.45 | 51.60 | 3,951,859 | +0.58(+1.14%) |
May 26, 2022 | 47.31 | 52.45 | 47.07 | 51.02 | 5,990,285 | +4.62(+9.96%) |
May 25, 2022 | 42.91 | 46.89 | 42.71 | 46.40 | 5,446,125 | +3.26(+7.56%) |
May 24, 2022 | 47.58 | 47.70 | 42.59 | 43.14 | 5,910,015 | -5.11(-10.59%) |
May 23, 2022 | 50.37 | 50.59 | 47.64 | 48.25 | 5,010,230 | -1.86(-3.71%) |
May 20, 2022 | 49.40 | 50.19 | 47.39 | 50.11 | 4,777,325 | +1.48(+3.04%) |
May 19, 2022 | 47.24 | 50.24 | 46.65 | 48.63 | 5,406,909 | +0.68(+1.42%) |
May 18, 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 4,185,469 | -3.45(-6.71%) |
May 17, 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 5,120,131 | -0.59(-1.13%) |
May 16, 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 3,288,956 | -3.00(-5.46%) |
May 13, 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 5,457,659 | +5.16(+10.36%) |
May 12, 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 5,345,769 | +1.47(+3.04%) |
May 11, 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 4,857,622 | -2.41(-4.75%) |
May 10, 2022 | 54.01 | 55.11 | 49.16 | 50.77 | 5,320,017 | -2.18(-4.12%) |
May 09, 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 5,236,192 | -7.00(-11.68%) |
May 06, 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 3,434,447 | -3.00(-4.77%) |
May 05, 2022 | 65.78 | 67.16 | 61.95 | 62.95 | 3,371,622 | -3.44(-5.18%) |
May 04, 2022 | 69.40 | 69.45 | 61.49 | 66.39 | 7,895,142 | -1.26(-1.86%) |
May 03, 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 3,711,861 | -0.70(-1.02%) |
May 02, 2022 | 66.26 | 68.42 | 65.17 | 68.35 | 2,793,507 | +2.07(+3.12%) |
Apr 29, 2022 | 67.35 | 70.23 | 66.09 | 66.28 | 2,441,366 | -1.11(-1.65%) |
Apr 28, 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 3,220,433 | +3.24(+5.05%) |
Apr 27, 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 2,664,440 | -0.68(-1.05%) |
Apr 26, 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 2,821,763 | -3.67(-5.36%) |
Apr 25, 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 2,495,308 | +1.90(+2.85%) |
Apr 22, 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 2,460,004 | -1.51(-2.22%) |
Apr 21, 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 3,624,296 | -3.59(-5.01%) |
Apr 20, 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 2,106,993 | -0.05(-0.07%) |
Apr 19, 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 2,767,132 | +3.38(+4.94%) |
Apr 18, 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 2,117,165 | -0.51(-0.74%) |
Apr 14, 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 2,681,829 | -1.13(-1.61%) |
Apr 13, 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 4,478,648 | +2.99(+4.46%) |
Apr 12, 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 2,881,313 | -1.56(-2.27%) |
Apr 11, 2022 | 68.24 | 71.09 | 67.85 | 68.58 | 2,199,248 | -0.40(-0.58%) |
Apr 08, 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 3,032,626 | -1.58(-2.24%) |
Apr 07, 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 3,909,743 | -1.45(-2.01%) |
Apr 06, 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 3,299,585 | -5.15(-6.67%) |
Apr 05, 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 1,587,050 | -3.53(-4.37%) |
Apr 04, 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 2,267,268 | +4.04(+5.27%) |
Apr 01, 2022 | 78.13 | 78.65 | 75.80 | 76.65 | 2,004,629 | -0.71(-0.92%) |
Mar 31, 2022 | 77.23 | 79.75 | 76.33 | 77.36 | 2,106,331 | -0.17(-0.22%) |
Mar 30, 2022 | 80.49 | 81.56 | 76.61 | 77.53 | 2,158,303 | -3.70(-4.55%) |
Mar 29, 2022 | 78.58 | 81.58 | 78.39 | 81.23 | 2,771,768 | +4.35(+5.66%) |
Mar 28, 2022 | 77.60 | 78.50 | 75.50 | 76.88 | 1,822,920 | -0.52(-0.67%) |
Mar 25, 2022 | 79.15 | 79.15 | 77.04 | 77.40 | 1,165,816 | -1.59(-2.01%) |
Mar 24, 2022 | 77.10 | 79.01 | 75.42 | 78.99 | 2,076,333 | +1.99(+2.58%) |
Mar 23, 2022 | 79.32 | 79.80 | 76.87 | 77.00 | 1,937,356 | -3.07(-3.83%) |
Mar 22, 2022 | 78.86 | 80.80 | 78.61 | 80.07 | 1,411,406 | +1.58(+2.01%) |
Mar 21, 2022 | 79.78 | 80.15 | 76.44 | 78.49 | 2,351,054 | -2.34(-2.89%) |
Mar 18, 2022 | 79.25 | 80.89 | 78.56 | 80.83 | 2,801,791 | +1.24(+1.56%) |
Mar 17, 2022 | 78.21 | 80.68 | 77.16 | 79.59 | 1,663,645 | +0.25(+0.32%) |
Mar 16, 2022 | 76.94 | 79.56 | 75.83 | 79.34 | 2,539,062 | +4.37(+5.83%) |
Mar 15, 2022 | 72.42 | 76.21 | 72.36 | 74.97 | 1,992,510 | +3.00(+4.17%) |
Mar 14, 2022 | 74.69 | 77.10 | 70.56 | 71.97 | 2,976,466 | -2.84(-3.80%) |
Mar 11, 2022 | 78.44 | 78.87 | 74.32 | 74.81 | 1,493,130 | -2.65(-3.42%) |
Mar 10, 2022 | 75.71 | 78.39 | 75.18 | 77.46 | 1,723,724 | -0.13(-0.17%) |
Mar 09, 2022 | 74.26 | 80.41 | 74.25 | 77.59 | 4,083,696 | +7.35(+10.46%) |
Mar 08, 2022 | 69.54 | 72.89 | 67.22 | 70.24 | 3,659,959 | +0.60(+0.86%) |
Mar 07, 2022 | 78.80 | 78.92 | 69.58 | 69.64 | 6,064,388 | -9.16(-11.62%) |
Mar 04, 2022 | 82.39 | 82.90 | 76.19 | 78.80 | 3,424,001 | -4.41(-5.30%) |
Mar 03, 2022 | 86.52 | 87.29 | 82.81 | 83.21 | 3,855,975 | -2.95(-3.42%) |
Mar 02, 2022 | 83.49 | 87.43 | 83.00 | 86.16 | 3,078,432 | +3.18(+3.83%) |