Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.91 | 63.08 | 58.91 | 59.77 | 2,253,683 | -0.94(-1.55%) |
May 27, 2022 | 57.08 | 60.77 | 56.37 | 60.72 | 2,013,087 | +3.66(+6.42%) |
May 26, 2022 | 55.65 | 58.22 | 55.33 | 57.06 | 1,869,693 | +2.36(+4.31%) |
May 25, 2022 | 52.79 | 54.85 | 52.39 | 54.70 | 1,137,921 | +2.47(+4.74%) |
May 24, 2022 | 50.86 | 52.71 | 50.25 | 52.23 | 1,494,555 | +0.75(+1.45%) |
May 23, 2022 | 49.88 | 51.55 | 48.59 | 51.48 | 1,365,631 | +2.02(+4.09%) |
May 20, 2022 | 49.56 | 50.50 | 48.02 | 49.46 | 1,270,490 | +0.46(+0.94%) |
May 19, 2022 | 46.93 | 50.18 | 46.82 | 49.00 | 1,228,278 | +0.69(+1.42%) |
May 18, 2022 | 50.13 | 50.15 | 47.51 | 48.31 | 1,514,423 | -1.39(-2.80%) |
May 17, 2022 | 49.46 | 50.04 | 48.56 | 49.70 | 1,225,702 | +1.27(+2.61%) |
May 16, 2022 | 48.04 | 49.72 | 47.50 | 48.44 | 1,458,457 | +0.99(+2.09%) |
May 13, 2022 | 46.16 | 48.38 | 46.11 | 47.45 | 1,857,023 | +2.66(+5.93%) |
May 12, 2022 | 44.06 | 45.82 | 42.87 | 44.79 | 1,732,896 | +0.10(+0.22%) |
May 11, 2022 | 46.72 | 49.29 | 44.61 | 44.69 | 1,981,715 | -0.83(-1.83%) |
May 10, 2022 | 45.20 | 47.47 | 43.59 | 45.53 | 1,713,657 | +0.25(+0.56%) |
May 09, 2022 | 49.78 | 49.78 | 44.89 | 45.27 | 2,570,461 | -6.16(-11.97%) |
May 06, 2022 | 51.77 | 52.32 | 49.73 | 51.43 | 1,737,430 | +0.02(+0.04%) |
May 05, 2022 | 54.42 | 54.45 | 50.35 | 51.41 | 1,419,177 | -2.08(-3.89%) |
May 04, 2022 | 52.61 | 53.60 | 50.27 | 53.49 | 1,717,568 | +2.28(+4.46%) |
May 03, 2022 | 48.43 | 51.90 | 48.13 | 51.20 | 1,618,679 | +2.86(+5.92%) |
May 02, 2022 | 46.88 | 48.41 | 45.87 | 48.34 | 1,752,028 | +0.47(+0.98%) |
Apr 29, 2022 | 49.62 | 50.04 | 46.90 | 47.87 | 1,869,918 | -1.62(-3.27%) |
Apr 28, 2022 | 49.41 | 50.42 | 46.88 | 49.49 | 1,741,982 | +0.50(+1.02%) |
Apr 27, 2022 | 50.81 | 51.68 | 48.20 | 48.99 | 2,028,577 | -0.62(-1.25%) |
Apr 26, 2022 | 50.57 | 51.55 | 49.44 | 49.60 | 1,859,713 | -0.48(-0.96%) |
Apr 25, 2022 | 49.79 | 50.37 | 46.53 | 50.08 | 2,968,746 | -1.19(-2.31%) |
Apr 22, 2022 | 53.56 | 54.38 | 51.08 | 51.27 | 1,842,200 | -2.38(-4.44%) |
Apr 21, 2022 | 57.36 | 58.12 | 53.14 | 53.65 | 1,905,203 | -3.34(-5.87%) |
Apr 20, 2022 | 57.22 | 57.78 | 56.43 | 57.00 | 1,215,753 | +0.51(+0.90%) |
Apr 19, 2022 | 56.84 | 57.97 | 56.34 | 56.49 | 1,640,026 | -1.09(-1.89%) |
Apr 18, 2022 | 56.66 | 57.86 | 55.79 | 57.58 | 2,461,399 | +1.46(+2.60%) |
Apr 14, 2022 | 55.66 | 57.00 | 55.50 | 56.11 | 1,669,248 | +0.04(+0.07%) |
Apr 13, 2022 | 56.21 | 56.97 | 54.78 | 56.08 | 1,650,696 | +1.16(+2.11%) |
Apr 12, 2022 | 54.74 | 56.98 | 54.51 | 54.92 | 2,251,394 | +1.34(+2.51%) |
Apr 11, 2022 | 53.73 | 53.92 | 52.17 | 53.58 | 1,619,940 | -0.90(-1.66%) |
Apr 08, 2022 | 52.06 | 54.73 | 51.95 | 54.48 | 1,727,422 | +1.87(+3.56%) |
Apr 07, 2022 | 52.74 | 53.68 | 51.54 | 52.60 | 1,811,653 | +0.40(+0.77%) |
Apr 06, 2022 | 52.82 | 53.17 | 51.14 | 52.20 | 1,655,780 | +0.17(+0.32%) |
Apr 05, 2022 | 53.93 | 55.00 | 52.02 | 52.04 | 2,218,224 | -1.89(-3.51%) |
Apr 04, 2022 | 55.89 | 56.57 | 51.71 | 53.93 | 3,196,320 | -0.75(-1.36%) |
Apr 01, 2022 | 51.97 | 55.08 | 51.80 | 54.67 | 24,909,524 | +2.73(+5.25%) |
Mar 31, 2022 | 51.99 | 53.23 | 51.55 | 51.95 | 5,051,518 | -0.98(-1.85%) |
Mar 30, 2022 | 52.06 | 53.56 | 51.09 | 52.93 | 6,093,894 | -1.50(-2.76%) |
Mar 29, 2022 | 52.56 | 54.62 | 51.49 | 54.43 | 1,723,072 | +0.15(+0.27%) |
Mar 28, 2022 | 53.93 | 54.41 | 53.24 | 54.28 | 1,728,011 | -1.01(-1.83%) |
Mar 25, 2022 | 53.73 | 55.94 | 53.44 | 55.29 | 1,999,204 | +1.41(+2.62%) |
Mar 24, 2022 | 53.69 | 54.76 | 53.16 | 53.88 | 884,948 | +0.29(+0.55%) |
Mar 23, 2022 | 53.93 | 54.87 | 53.00 | 53.59 | 968,666 | +0.64(+1.20%) |
Mar 22, 2022 | 53.38 | 53.87 | 51.36 | 52.95 | 1,083,838 | -0.97(-1.80%) |
Mar 21, 2022 | 52.75 | 55.02 | 52.56 | 53.92 | 1,141,512 | +2.14(+4.13%) |
Mar 18, 2022 | 51.72 | 52.15 | 50.67 | 51.78 | 2,269,156 | +0.13(+0.25%) |
Mar 17, 2022 | 50.61 | 52.11 | 50.50 | 51.65 | 1,143,045 | +2.49(+5.07%) |
Mar 16, 2022 | 49.46 | 50.07 | 47.77 | 49.16 | 1,549,631 | -0.28(-0.57%) |
Mar 15, 2022 | 47.06 | 50.59 | 47.06 | 49.45 | 1,672,202 | -0.47(-0.94%) |
Mar 14, 2022 | 50.63 | 51.30 | 47.51 | 49.92 | 2,041,642 | -2.31(-4.43%) |
Mar 11, 2022 | 52.19 | 53.76 | 51.78 | 52.23 | 1,395,380 | -0.97(-1.82%) |
Mar 10, 2022 | 52.23 | 53.37 | 51.48 | 53.20 | 1,389,282 | +1.50(+2.90%) |
Mar 09, 2022 | 49.41 | 52.02 | 48.62 | 51.70 | 2,207,086 | +0.45(+0.88%) |
Mar 08, 2022 | 54.21 | 54.77 | 49.33 | 51.25 | 2,389,729 | -1.76(-3.31%) |
Mar 07, 2022 | 52.10 | 56.38 | 51.55 | 53.01 | 2,822,947 | +0.48(+0.91%) |
Mar 04, 2022 | 50.97 | 52.76 | 50.77 | 52.53 | 1,762,770 | +2.25(+4.47%) |
Mar 03, 2022 | 49.42 | 51.00 | 48.56 | 50.28 | 1,722,040 | -0.13(-0.25%) |
Mar 02, 2022 | 50.35 | 51.33 | 49.52 | 50.41 | 1,926,686 | +0.63(+1.26%) |