Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.06 | 53.65 | 49.26 | 49.81 | 2,863,800 | -4.02(-7.47%) |
May 27, 2022 | 50.55 | 53.84 | 49.91 | 53.83 | 1,797,275 | +3.97(+7.96%) |
May 26, 2022 | 49.01 | 51.01 | 47.90 | 49.86 | 1,230,885 | +1.43(+2.95%) |
May 25, 2022 | 47.23 | 49.64 | 47.23 | 48.43 | 1,712,334 | +0.54(+1.13%) |
May 24, 2022 | 51.39 | 51.39 | 47.50 | 47.89 | 1,450,207 | -4.11(-7.90%) |
May 23, 2022 | 53.17 | 53.51 | 50.68 | 52.00 | 1,322,491 | -1.17(-2.20%) |
May 20, 2022 | 54.74 | 55.59 | 50.28 | 53.17 | 1,704,522 | -0.83(-1.54%) |
May 19, 2022 | 52.00 | 54.59 | 50.36 | 54.00 | 2,674,028 | +2.00(+3.85%) |
May 18, 2022 | 52.52 | 54.53 | 51.90 | 52.00 | 2,552,488 | -2.11(-3.90%) |
May 17, 2022 | 52.56 | 54.17 | 51.09 | 54.11 | 3,439,872 | +3.56(+7.04%) |
May 16, 2022 | 51.81 | 52.76 | 49.61 | 50.55 | 1,861,129 | -1.74(-3.33%) |
May 13, 2022 | 49.50 | 53.17 | 49.50 | 52.29 | 2,047,006 | +4.03(+8.35%) |
May 12, 2022 | 47.23 | 51.61 | 46.15 | 48.26 | 3,756,871 | +0.06(+0.12%) |
May 11, 2022 | 50.04 | 52.12 | 47.87 | 48.20 | 2,672,862 | -3.22(-6.26%) |
May 10, 2022 | 52.52 | 54.22 | 48.55 | 51.42 | 3,249,913 | +1.15(+2.29%) |
May 09, 2022 | 52.90 | 54.08 | 49.29 | 50.27 | 3,388,182 | -4.73(-8.60%) |
May 06, 2022 | 55.45 | 58.50 | 53.69 | 55.00 | 3,526,536 | -1.23(-2.19%) |
May 05, 2022 | 58.02 | 58.32 | 55.29 | 56.23 | 1,710,221 | -3.11(-5.24%) |
May 04, 2022 | 56.36 | 60.35 | 54.02 | 59.34 | 3,107,098 | +3.20(+5.70%) |
May 03, 2022 | 57.49 | 58.49 | 55.87 | 56.14 | 2,534,824 | -1.31(-2.28%) |
May 02, 2022 | 54.47 | 57.55 | 54.00 | 57.45 | 2,237,724 | +2.40(+4.36%) |
Apr 29, 2022 | 57.50 | 59.27 | 54.79 | 55.05 | 2,708,916 | -2.48(-4.31%) |
Apr 28, 2022 | 62.42 | 62.68 | 57.10 | 57.53 | 4,289,512 | -4.99(-7.98%) |
Apr 27, 2022 | 61.15 | 64.12 | 60.39 | 62.52 | 3,500,111 | +3.89(+6.63%) |
Apr 26, 2022 | 62.56 | 62.83 | 58.51 | 58.63 | 2,246,367 | -4.01(-6.40%) |
Apr 25, 2022 | 60.57 | 63.42 | 60.32 | 62.64 | 3,314,673 | +1.96(+3.23%) |
Apr 22, 2022 | 60.75 | 62.21 | 59.91 | 60.68 | 1,663,887 | -0.30(-0.49%) |
Apr 21, 2022 | 66.64 | 67.84 | 59.90 | 60.98 | 2,791,167 | -4.58(-6.99%) |
Apr 20, 2022 | 69.24 | 69.55 | 65.55 | 65.56 | 1,406,525 | -3.42(-4.96%) |
Apr 19, 2022 | 67.58 | 70.49 | 66.72 | 68.98 | 1,135,187 | +1.14(+1.68%) |
Apr 18, 2022 | 69.43 | 69.62 | 66.83 | 67.84 | 1,813,444 | -1.77(-2.54%) |
Apr 14, 2022 | 69.34 | 70.72 | 67.44 | 69.61 | 1,637,270 | -0.29(-0.41%) |
Apr 13, 2022 | 67.04 | 70.38 | 67.04 | 69.90 | 1,379,223 | +2.50(+3.71%) |
Apr 12, 2022 | 66.66 | 70.68 | 66.58 | 67.40 | 1,273,700 | +0.86(+1.29%) |
Apr 11, 2022 | 66.23 | 67.83 | 64.23 | 66.54 | 1,099,840 | -0.77(-1.14%) |
Apr 08, 2022 | 68.39 | 69.10 | 66.69 | 67.31 | 883,797 | -1.26(-1.84%) |
Apr 07, 2022 | 68.80 | 70.99 | 67.33 | 68.57 | 1,306,705 | -0.14(-0.20%) |
Apr 06, 2022 | 70.58 | 70.80 | 67.07 | 68.71 | 1,763,936 | -2.87(-4.01%) |
Apr 05, 2022 | 76.15 | 76.94 | 70.92 | 71.58 | 1,970,186 | -4.65(-6.10%) |
Apr 04, 2022 | 75.77 | 76.89 | 74.34 | 76.23 | 1,442,429 | +0.62(+0.82%) |
Apr 01, 2022 | 70.55 | 75.63 | 70.55 | 75.61 | 2,230,031 | +5.69(+8.14%) |
Mar 31, 2022 | 71.10 | 72.03 | 69.91 | 69.92 | 1,142,819 | -1.40(-1.96%) |
Mar 30, 2022 | 71.63 | 73.87 | 70.33 | 71.32 | 1,827,244 | -0.56(-0.78%) |
Mar 29, 2022 | 69.45 | 72.21 | 68.16 | 71.88 | 1,868,883 | +4.06(+5.99%) |
Mar 28, 2022 | 67.05 | 68.85 | 65.29 | 67.82 | 1,074,537 | +1.15(+1.72%) |
Mar 25, 2022 | 67.02 | 67.59 | 65.04 | 66.67 | 851,205 | -0.44(-0.66%) |
Mar 24, 2022 | 66.03 | 67.13 | 63.22 | 67.11 | 1,557,562 | +1.09(+1.65%) |
Mar 23, 2022 | 67.21 | 69.64 | 65.81 | 66.02 | 1,555,166 | -1.81(-2.67%) |
Mar 22, 2022 | 63.64 | 68.52 | 63.57 | 67.83 | 1,559,584 | +3.93(+6.15%) |
Mar 21, 2022 | 66.88 | 68.19 | 62.88 | 63.90 | 1,534,057 | -3.08(-4.60%) |
Mar 18, 2022 | 63.87 | 67.43 | 63.75 | 66.98 | 1,902,438 | +2.81(+4.38%) |
Mar 17, 2022 | 61.34 | 64.32 | 59.89 | 64.17 | 1,663,730 | +2.74(+4.46%) |
Mar 16, 2022 | 59.30 | 62.40 | 58.32 | 61.43 | 2,534,450 | +3.87(+6.72%) |
Mar 15, 2022 | 58.50 | 60.10 | 56.77 | 57.56 | 1,881,909 | -1.15(-1.96%) |
Mar 14, 2022 | 61.72 | 63.79 | 58.59 | 58.71 | 2,171,283 | -4.04(-6.44%) |
Mar 11, 2022 | 69.36 | 69.62 | 62.54 | 62.75 | 1,545,452 | -5.81(-8.47%) |
Mar 10, 2022 | 70.86 | 68.51 | 68.56 | 1,588,072 | -3.70(-5.12%) | |
Mar 09, 2022 | 72.55 | 75.42 | 72.04 | 72.26 | 1,492,515 | +0.58(+0.81%) |
Mar 08, 2022 | 70.55 | 75.28 | 69.53 | 71.68 | 1,928,023 | +0.60(+0.84%) |
Mar 07, 2022 | 70.94 | 73.52 | 70.14 | 71.08 | 1,702,786 | +0.35(+0.49%) |
Mar 04, 2022 | 70.92 | 72.91 | 67.91 | 70.73 | 1,822,248 | -0.54(-0.76%) |
Mar 03, 2022 | 75.74 | 75.80 | 70.79 | 71.27 | 1,952,676 | -4.05(-5.38%) |
Mar 02, 2022 | 75.79 | 76.48 | 72.91 | 75.32 | 1,242,384 | -1.17(-1.53%) |