Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.43 | 48.66 | 47.39 | 47.81 | 2,931,805 | -0.87(-1.79%) |
May 27, 2022 | 46.25 | 49.12 | 46.25 | 48.68 | 1,915,107 | +3.10(+6.80%) |
May 26, 2022 | 45.23 | 46.29 | 45.13 | 45.58 | 1,025,007 | +0.10(+0.22%) |
May 25, 2022 | 44.41 | 45.86 | 44.04 | 45.48 | 1,704,683 | +0.81(+1.81%) |
May 24, 2022 | 46.44 | 46.62 | 44.50 | 44.67 | 1,417,802 | -2.52(-5.34%) |
May 23, 2022 | 47.48 | 47.87 | 46.74 | 47.19 | 980,725 | +0.25(+0.53%) |
May 20, 2022 | 47.86 | 47.99 | 45.44 | 46.94 | 1,842,457 | +0.22(+0.46%) |
May 19, 2022 | 46.60 | 47.67 | 46.16 | 46.73 | 2,286,670 | -0.17(-0.37%) |
May 18, 2022 | 47.66 | 48.21 | 46.73 | 46.90 | 1,300,103 | -1.43(-2.96%) |
May 17, 2022 | 49.24 | 49.56 | 47.68 | 48.33 | 1,052,390 | +0.57(+1.20%) |
May 16, 2022 | 48.51 | 49.10 | 47.32 | 47.76 | 933,357 | -1.53(-3.10%) |
May 13, 2022 | 47.01 | 49.67 | 46.47 | 49.29 | 1,387,522 | +3.34(+7.28%) |
May 12, 2022 | 45.57 | 46.72 | 45.03 | 45.94 | 1,747,950 | -0.05(-0.11%) |
May 11, 2022 | 47.83 | 49.67 | 45.85 | 45.99 | 1,512,699 | -2.32(-4.80%) |
May 10, 2022 | 49.69 | 49.97 | 47.18 | 48.31 | 1,691,576 | -0.13(-0.26%) |
May 09, 2022 | 52.35 | 53.07 | 48.24 | 48.44 | 1,806,897 | -5.15(-9.61%) |
May 06, 2022 | 55.96 | 56.61 | 53.55 | 53.59 | 2,229,090 | -6.58(-10.93%) |
May 05, 2022 | 66.58 | 68.06 | 58.90 | 60.16 | 2,158,188 | -7.01(-10.44%) |
May 04, 2022 | 66.28 | 67.35 | 64.24 | 67.17 | 1,278,516 | +0.81(+1.22%) |
May 03, 2022 | 65.93 | 66.71 | 65.48 | 66.37 | 631,278 | +0.28(+0.42%) |
May 02, 2022 | 66.38 | 66.91 | 64.39 | 66.09 | 1,213,835 | -0.60(-0.90%) |
Apr 29, 2022 | 68.53 | 69.41 | 66.53 | 66.69 | 808,373 | -2.16(-3.14%) |
Apr 28, 2022 | 67.87 | 69.30 | 67.24 | 68.85 | 620,342 | +1.53(+2.27%) |
Apr 27, 2022 | 67.10 | 68.47 | 67.06 | 67.32 | 502,131 | +0.23(+0.34%) |
Apr 26, 2022 | 69.31 | 69.66 | 67.09 | 67.10 | 487,686 | -2.67(-3.83%) |
Apr 25, 2022 | 67.79 | 69.86 | 66.93 | 69.77 | 456,759 | +1.55(+2.27%) |
Apr 22, 2022 | 69.84 | 70.31 | 68.07 | 68.22 | 398,964 | -1.81(-2.59%) |
Apr 21, 2022 | 71.86 | 72.43 | 69.78 | 70.03 | 382,831 | -1.12(-1.58%) |
Apr 20, 2022 | 71.23 | 72.02 | 70.85 | 71.16 | 391,863 | +0.18(+0.25%) |
Apr 19, 2022 | 69.80 | 71.25 | 68.64 | 70.98 | 361,561 | +0.99(+1.41%) |
Apr 18, 2022 | 69.01 | 70.37 | 68.14 | 70.00 | 551,457 | +0.75(+1.08%) |
Apr 14, 2022 | 70.41 | 71.07 | 69.18 | 69.25 | 618,104 | -1.15(-1.64%) |
Apr 13, 2022 | 69.77 | 70.94 | 69.54 | 70.40 | 396,832 | +0.55(+0.79%) |
Apr 12, 2022 | 71.44 | 72.13 | 69.54 | 69.85 | 621,239 | -0.83(-1.17%) |
Apr 11, 2022 | 73.69 | 74.45 | 70.64 | 70.68 | 743,020 | -3.72(-5.00%) |
Apr 08, 2022 | 74.76 | 75.06 | 73.96 | 74.39 | 710,040 | -0.57(-0.76%) |
Apr 07, 2022 | 74.79 | 75.56 | 74.20 | 74.97 | 919,794 | +0.14(+0.18%) |
Apr 06, 2022 | 75.45 | 75.45 | 74.11 | 74.83 | 1,051,803 | -1.89(-2.47%) |
Apr 05, 2022 | 77.73 | 78.35 | 76.67 | 76.72 | 921,827 | -1.00(-1.28%) |
Apr 04, 2022 | 77.11 | 78.28 | 76.90 | 77.72 | 912,853 | +0.74(+0.96%) |
Apr 01, 2022 | 75.93 | 77.07 | 75.74 | 76.98 | 639,590 | +0.90(+1.18%) |
Mar 31, 2022 | 77.18 | 78.14 | 76.05 | 76.08 | 1,092,859 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.57 | 77.00 | 951,488 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.19 | 75.70 | 78.85 | 2,215,375 | +3.64(+4.84%) |
Mar 28, 2022 | 73.46 | 75.28 | 73.04 | 75.21 | 1,088,632 | +1.44(+1.95%) |
Mar 25, 2022 | 73.43 | 74.26 | 73.03 | 73.77 | 1,263,226 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,763 | +1.61(+2.25%) |
Mar 23, 2022 | 71.41 | 71.52 | 70.40 | 71.49 | 913,142 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.02 | 71.67 | 814,163 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.99 | 70.11 | 595,782 | -0.54(-0.77%) |
Mar 18, 2022 | 69.28 | 71.55 | 69.05 | 70.66 | 2,009,538 | +1.19(+1.72%) |
Mar 17, 2022 | 67.08 | 69.55 | 66.54 | 69.46 | 886,739 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.58 | 65.34 | 67.26 | 929,988 | +1.45(+2.20%) |
Mar 15, 2022 | 64.04 | 65.86 | 63.82 | 65.81 | 787,948 | +2.14(+3.36%) |
Mar 14, 2022 | 64.91 | 64.92 | 62.43 | 63.67 | 828,080 | -1.33(-2.05%) |
Mar 11, 2022 | 65.73 | 66.24 | 64.75 | 65.01 | 995,202 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.06 | 65.11 | 537,002 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.56 | 420,466 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.40 | 63.82 | 643,883 | -1.64(-2.50%) |
Mar 07, 2022 | 66.44 | 67.30 | 65.28 | 65.46 | 1,128,122 | -1.22(-1.83%) |
Mar 04, 2022 | 66.37 | 66.79 | 64.77 | 66.68 | 889,797 | +0.94(+1.42%) |
Mar 03, 2022 | 67.16 | 67.66 | 65.17 | 65.75 | 560,022 | -1.17(-1.75%) |
Mar 02, 2022 | 65.94 | 67.41 | 65.49 | 66.91 | 765,149 | +1.46(+2.23%) |