Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 66.90 | 69.53 | 64.60 | 65.87 | 906,521 | +1.47(+2.28%) |
May 27, 2022 | 64.31 | 64.71 | 59.12 | 64.40 | 605,778 | -0.21(-0.33%) |
May 26, 2022 | 64.97 | 66.50 | 62.96 | 64.61 | 369,852 | -0.75(-1.15%) |
May 25, 2022 | 62.34 | 66.36 | 62.14 | 65.36 | 465,771 | +2.56(+4.08%) |
May 24, 2022 | 63.03 | 64.12 | 60.52 | 62.80 | 370,340 | -1.55(-2.41%) |
May 23, 2022 | 61.21 | 65.52 | 60.63 | 64.35 | 548,265 | +3.57(+5.87%) |
May 20, 2022 | 65.27 | 67.83 | 58.00 | 60.78 | 749,308 | -3.24(-5.06%) |
May 19, 2022 | 63.01 | 66.77 | 62.51 | 64.02 | 454,187 | -0.18(-0.28%) |
May 18, 2022 | 72.71 | 73.81 | 63.30 | 64.20 | 814,607 | -10.10(-13.59%) |
May 17, 2022 | 72.51 | 74.66 | 69.00 | 74.30 | 873,847 | +3.92(+5.57%) |
May 16, 2022 | 66.62 | 71.15 | 66.58 | 70.38 | 1,033,870 | +4.96(+7.58%) |
May 13, 2022 | 62.19 | 66.68 | 62.08 | 65.42 | 656,907 | +4.55(+7.47%) |
May 12, 2022 | 61.00 | 62.00 | 56.89 | 60.87 | 591,932 | -1.31(-2.11%) |
May 11, 2022 | 62.17 | 66.75 | 60.05 | 62.18 | 558,147 | +0.95(+1.55%) |
May 10, 2022 | 63.59 | 65.71 | 59.12 | 61.23 | 574,203 | +0.90(+1.49%) |
May 09, 2022 | 65.32 | 65.83 | 59.97 | 60.33 | 774,539 | -7.50(-11.06%) |
May 06, 2022 | 70.19 | 70.97 | 65.55 | 67.83 | 666,991 | -2.95(-4.17%) |
May 05, 2022 | 81.34 | 82.62 | 69.65 | 70.78 | 766,528 | -10.99(-13.44%) |
May 04, 2022 | 85.16 | 85.51 | 75.76 | 81.77 | 888,834 | -1.21(-1.46%) |
May 03, 2022 | 78.49 | 86.00 | 74.34 | 82.98 | 1,403,676 | +7.52(+9.97%) |
May 02, 2022 | 75.73 | 78.49 | 73.22 | 75.46 | 1,065,466 | -1.12(-1.46%) |
Apr 29, 2022 | 82.50 | 85.05 | 75.70 | 76.58 | 686,517 | -6.48(-7.80%) |
Apr 28, 2022 | 85.55 | 85.55 | 80.27 | 83.06 | 521,897 | -1.52(-1.80%) |
Apr 27, 2022 | 85.98 | 86.65 | 81.54 | 84.58 | 480,205 | -0.47(-0.55%) |
Apr 26, 2022 | 91.00 | 93.20 | 83.81 | 85.05 | 563,659 | -4.73(-5.27%) |
Apr 25, 2022 | 91.48 | 94.53 | 82.56 | 89.78 | 1,067,931 | -5.38(-5.65%) |
Apr 22, 2022 | 96.49 | 105.92 | 93.80 | 95.16 | 803,986 | -3.65(-3.69%) |
Apr 21, 2022 | 117.08 | 117.48 | 97.50 | 98.81 | 996,804 | -18.93(-16.08%) |
Apr 20, 2022 | 117.00 | 118.58 | 107.20 | 117.74 | 677,700 | -0.06(-0.05%) |
Apr 19, 2022 | 119.17 | 121.50 | 113.20 | 117.80 | 809,772 | -1.70(-1.42%) |
Apr 18, 2022 | 113.14 | 121.72 | 112.10 | 119.50 | 891,926 | +7.55(+6.74%) |
Apr 14, 2022 | 107.20 | 114.29 | 106.14 | 111.95 | 625,299 | +4.31(+4.00%) |
Apr 13, 2022 | 110.12 | 113.30 | 101.41 | 107.64 | 634,168 | -0.56(-0.52%) |
Apr 12, 2022 | 104.39 | 109.60 | 103.63 | 108.20 | 521,836 | +5.68(+5.54%) |
Apr 11, 2022 | 108.00 | 109.89 | 97.00 | 102.52 | 683,335 | -4.39(-4.11%) |
Apr 08, 2022 | 104.27 | 109.84 | 98.52 | 106.91 | 1,369,736 | +5.13(+5.04%) |
Apr 07, 2022 | 90.51 | 102.05 | 90.51 | 101.78 | 1,059,673 | +13.32(+15.06%) |
Apr 06, 2022 | 83.21 | 93.49 | 82.80 | 88.46 | 801,745 | +4.94(+5.91%) |
Apr 05, 2022 | 84.00 | 88.41 | 83.27 | 83.52 | 466,395 | +0.38(+0.46%) |
Apr 04, 2022 | 84.76 | 84.76 | 80.73 | 83.14 | 339,235 | +0.63(+0.76%) |
Apr 01, 2022 | 82.21 | 86.00 | 80.73 | 82.51 | 422,032 | +0.37(+0.45%) |
Mar 31, 2022 | 79.74 | 85.00 | 79.05 | 82.14 | 492,871 | +1.52(+1.89%) |
Mar 30, 2022 | 80.52 | 85.65 | 80.01 | 80.62 | 431,254 | +2.27(+2.90%) |
Mar 29, 2022 | 78.00 | 82.31 | 72.01 | 78.35 | 790,768 | -6.01(-7.12%) |
Mar 28, 2022 | 87.01 | 88.76 | 79.52 | 84.36 | 621,381 | -4.91(-5.50%) |
Mar 25, 2022 | 90.90 | 91.20 | 86.22 | 89.27 | 600,029 | +0.94(+1.06%) |
Mar 24, 2022 | 90.22 | 93.87 | 85.94 | 88.33 | 1,090,658 | +1.29(+1.48%) |
Mar 23, 2022 | 81.64 | 92.28 | 81.36 | 87.04 | 1,495,725 | +7.69(+9.69%) |
Mar 22, 2022 | 84.00 | 84.00 | 77.31 | 79.35 | 1,345,023 | -4.69(-5.58%) |
Mar 21, 2022 | 73.39 | 84.36 | 71.79 | 84.04 | 963,109 | +14.92(+21.59%) |
Mar 18, 2022 | 64.89 | 71.56 | 64.89 | 69.12 | 787,478 | +2.79(+4.21%) |
Mar 17, 2022 | 60.57 | 67.28 | 60.48 | 66.33 | 849,377 | +8.33(+14.36%) |
Mar 16, 2022 | 69.17 | 69.44 | 57.13 | 58.00 | 1,317,117 | -9.96(-14.66%) |
Mar 15, 2022 | 75.50 | 76.61 | 66.78 | 67.96 | 712,407 | -9.68(-12.47%) |
Mar 14, 2022 | 85.03 | 85.39 | 75.62 | 77.64 | 598,029 | -6.55(-7.78%) |
Mar 11, 2022 | 79.20 | 87.64 | 79.20 | 84.19 | 701,593 | +3.04(+3.75%) |
Mar 10, 2022 | 79.64 | 84.39 | 74.72 | 81.15 | 833,125 | +5.22(+6.87%) |
Mar 09, 2022 | 72.58 | 78.09 | 68.08 | 75.93 | 529,197 | +2.11(+2.86%) |
Mar 08, 2022 | 68.88 | 74.55 | 65.42 | 73.82 | 840,774 | +6.14(+9.07%) |
Mar 07, 2022 | 73.00 | 78.49 | 60.41 | 67.68 | 1,852,258 | -2.88(-4.08%) |
Mar 04, 2022 | 64.25 | 70.73 | 63.00 | 70.56 | 1,373,775 | +8.24(+13.22%) |
Mar 03, 2022 | 59.00 | 64.00 | 58.41 | 62.32 | 664,471 | +3.42(+5.81%) |
Mar 02, 2022 | 55.91 | 59.32 | 55.20 | 58.90 | 520,655 | +4.72(+8.71%) |