Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.99 | 60.41 | 57.91 | 58.58 | 14,342,006 | -1.65(-2.75%) |
May 27, 2022 | 59.42 | 60.80 | 57.96 | 60.23 | 22,360,310 | +3.79(+6.72%) |
May 26, 2022 | 52.73 | 56.67 | 52.63 | 56.44 | 16,154,993 | +3.00(+5.62%) |
May 25, 2022 | 51.32 | 53.95 | 51.16 | 53.44 | 10,687,260 | +1.54(+2.98%) |
May 24, 2022 | 52.83 | 53.06 | 51.06 | 51.89 | 10,100,656 | -2.44(-4.48%) |
May 23, 2022 | 52.06 | 54.43 | 52.06 | 54.33 | 7,628,101 | +0.78(+1.46%) |
May 20, 2022 | 55.32 | 55.37 | 50.55 | 53.54 | 13,918,142 | -0.21(-0.39%) |
May 19, 2022 | 53.76 | 55.78 | 53.02 | 53.75 | 9,824,369 | -0.72(-1.33%) |
May 18, 2022 | 56.81 | 58.53 | 54.16 | 54.48 | 10,937,166 | -3.24(-5.61%) |
May 17, 2022 | 56.62 | 58.44 | 56.14 | 57.71 | 8,481,153 | +3.02(+5.52%) |
May 16, 2022 | 56.59 | 56.79 | 54.47 | 54.69 | 9,507,897 | -2.32(-4.06%) |
May 13, 2022 | 53.31 | 57.47 | 52.91 | 57.01 | 13,396,089 | +5.13(+9.89%) |
May 12, 2022 | 50.88 | 53.14 | 49.92 | 51.88 | 12,122,026 | -0.15(-0.29%) |
May 11, 2022 | 53.91 | 55.15 | 51.82 | 52.03 | 9,516,510 | -2.56(-4.70%) |
May 10, 2022 | 54.88 | 56.00 | 52.30 | 54.59 | 11,222,665 | +1.39(+2.61%) |
May 09, 2022 | 56.15 | 57.13 | 53.02 | 53.21 | 12,519,499 | -3.98(-6.96%) |
May 06, 2022 | 57.47 | 59.92 | 55.07 | 57.19 | 11,695,894 | -0.53(-0.93%) |
May 05, 2022 | 61.31 | 61.39 | 56.77 | 57.72 | 12,064,013 | -4.58(-7.34%) |
May 04, 2022 | 60.17 | 62.50 | 57.22 | 62.30 | 11,789,148 | +2.48(+4.14%) |
May 03, 2022 | 59.54 | 60.13 | 58.49 | 59.82 | 6,389,358 | +0.34(+0.57%) |
May 02, 2022 | 57.55 | 59.51 | 56.82 | 59.49 | 8,417,842 | +1.97(+3.43%) |
Apr 29, 2022 | 59.17 | 62.12 | 57.45 | 57.52 | 9,227,776 | -2.95(-4.88%) |
Apr 28, 2022 | 57.77 | 61.28 | 56.60 | 60.47 | 11,692,854 | +4.30(+7.65%) |
Apr 27, 2022 | 56.56 | 59.00 | 56.02 | 56.17 | 9,844,003 | -1.22(-2.12%) |
Apr 26, 2022 | 59.32 | 59.84 | 57.29 | 57.39 | 10,887,273 | -2.71(-4.51%) |
Apr 25, 2022 | 57.92 | 60.17 | 57.59 | 60.10 | 10,598,615 | +2.23(+3.85%) |
Apr 22, 2022 | 59.22 | 59.93 | 57.75 | 57.87 | 8,722,874 | -1.50(-2.52%) |
Apr 21, 2022 | 63.50 | 64.54 | 58.92 | 59.37 | 8,211,800 | -2.96(-4.75%) |
Apr 20, 2022 | 63.87 | 64.50 | 61.87 | 62.33 | 6,914,233 | -0.82(-1.30%) |
Apr 19, 2022 | 60.37 | 63.30 | 59.93 | 63.15 | 8,131,287 | +2.02(+3.30%) |
Apr 18, 2022 | 60.02 | 61.86 | 59.57 | 61.13 | 5,887,433 | +0.75(+1.25%) |
Apr 14, 2022 | 62.99 | 63.00 | 60.28 | 60.38 | 7,616,211 | -2.31(-3.68%) |
Apr 13, 2022 | 60.19 | 63.13 | 59.51 | 62.69 | 9,584,459 | +3.14(+5.27%) |
Apr 12, 2022 | 62.20 | 62.72 | 59.17 | 59.55 | 10,168,400 | -0.59(-0.99%) |
Apr 11, 2022 | 61.21 | 61.76 | 59.88 | 60.14 | 12,268,451 | -2.40(-3.83%) |
Apr 08, 2022 | 64.97 | 65.10 | 62.38 | 62.54 | 10,291,010 | -2.49(-3.82%) |
Apr 07, 2022 | 65.16 | 66.53 | 62.91 | 65.02 | 11,124,227 | -0.77(-1.17%) |
Apr 06, 2022 | 66.06 | 67.01 | 64.25 | 65.79 | 14,562,584 | -1.79(-2.65%) |
Apr 05, 2022 | 71.52 | 71.55 | 67.48 | 67.59 | 11,256,890 | -4.60(-6.37%) |
Apr 04, 2022 | 70.80 | 72.23 | 69.98 | 72.19 | 9,726,419 | +1.87(+2.66%) |
Apr 01, 2022 | 71.24 | 71.96 | 68.68 | 70.32 | 8,119,457 | -0.63(-0.89%) |
Mar 31, 2022 | 72.53 | 73.02 | 70.84 | 70.95 | 8,130,146 | -1.29(-1.78%) |
Mar 30, 2022 | 74.04 | 74.71 | 71.49 | 72.24 | 8,818,875 | -3.12(-4.14%) |
Mar 29, 2022 | 75.11 | 75.78 | 73.51 | 75.35 | 7,505,570 | +1.83(+2.49%) |
Mar 28, 2022 | 73.07 | 73.65 | 71.19 | 73.52 | 7,062,116 | -0.06(-0.08%) |
Mar 25, 2022 | 72.93 | 74.07 | 72.24 | 73.58 | 11,115,766 | +0.60(+0.83%) |
Mar 24, 2022 | 69.24 | 73.08 | 68.49 | 72.98 | 9,652,006 | +4.77(+6.99%) |
Mar 23, 2022 | 69.68 | 71.26 | 68.12 | 68.21 | 7,087,534 | -2.41(-3.42%) |
Mar 22, 2022 | 69.67 | 72.07 | 69.58 | 70.62 | 6,704,691 | +0.66(+0.95%) |
Mar 21, 2022 | 69.91 | 70.96 | 68.37 | 69.96 | 7,415,258 | -0.61(-0.87%) |
Mar 18, 2022 | 68.37 | 71.01 | 67.33 | 70.57 | 14,132,412 | +1.90(+2.77%) |
Mar 17, 2022 | 67.20 | 68.74 | 66.20 | 68.67 | 7,381,032 | +0.49(+0.73%) |
Mar 16, 2022 | 66.29 | 68.63 | 64.35 | 68.18 | 13,421,075 | +3.10(+4.76%) |
Mar 15, 2022 | 60.65 | 65.27 | 60.28 | 65.08 | 12,734,343 | +5.47(+9.18%) |
Mar 14, 2022 | 62.21 | 62.67 | 58.22 | 59.61 | 12,625,209 | -2.81(-4.50%) |
Mar 11, 2022 | 65.27 | 65.81 | 62.27 | 62.42 | 7,046,747 | -2.14(-3.31%) |
Mar 10, 2022 | 64.56 | 65.96 | 63.69 | 64.56 | 7,771,466 | -1.29(-1.95%) |
Mar 09, 2022 | 65.62 | 66.57 | 64.31 | 65.84 | 10,475,763 | +2.02(+3.16%) |
Mar 08, 2022 | 60.52 | 67.42 | 60.15 | 63.83 | 15,048,585 | +3.30(+5.46%) |
Mar 07, 2022 | 64.27 | 65.88 | 60.32 | 60.52 | 17,379,008 | -2.22(-3.53%) |
Mar 04, 2022 | 63.00 | 67.75 | 61.68 | 62.74 | 26,164,108 | -1.77(-2.75%) |
Mar 03, 2022 | 67.61 | 68.17 | 64.00 | 64.51 | 18,588,336 | -2.44(-3.65%) |
Mar 02, 2022 | 65.67 | 67.77 | 64.60 | 66.95 | 10,786,669 | +2.69(+4.19%) |