Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.49 | 71.17 | 65.46 | 66.05 | 4,584,273 | -2.21(-3.24%) |
May 27, 2022 | 65.43 | 68.35 | 64.95 | 68.26 | 3,858,725 | +2.37(+3.60%) |
May 26, 2022 | 65.25 | 66.80 | 65.12 | 65.89 | 3,120,994 | +1.53(+2.37%) |
May 25, 2022 | 62.19 | 64.59 | 62.13 | 64.36 | 3,578,072 | +2.43(+3.93%) |
May 24, 2022 | 60.09 | 62.39 | 59.10 | 61.93 | 3,105,167 | +0.48(+0.78%) |
May 23, 2022 | 59.75 | 61.82 | 58.98 | 61.45 | 5,379,836 | +3.03(+5.19%) |
May 20, 2022 | 59.09 | 60.63 | 56.03 | 58.42 | 4,016,383 | +0.55(+0.94%) |
May 19, 2022 | 55.72 | 59.79 | 55.67 | 57.87 | 4,132,675 | -0.48(-0.82%) |
May 18, 2022 | 62.19 | 62.45 | 56.83 | 58.35 | 3,803,193 | -3.12(-5.07%) |
May 17, 2022 | 61.51 | 62.17 | 60.34 | 61.47 | 4,596,346 | +1.39(+2.32%) |
May 16, 2022 | 57.41 | 61.22 | 57.41 | 60.07 | 4,895,169 | +3.00(+5.25%) |
May 13, 2022 | 55.08 | 57.46 | 54.78 | 57.08 | 5,109,624 | +3.69(+6.92%) |
May 12, 2022 | 52.85 | 53.40 | 50.09 | 53.38 | 4,767,425 | +0.42(+0.80%) |
May 11, 2022 | 53.38 | 56.37 | 52.79 | 52.96 | 7,876,193 | +1.31(+2.54%) |
May 10, 2022 | 52.21 | 54.16 | 49.43 | 51.65 | 3,120,254 | +0.96(+1.90%) |
May 09, 2022 | 58.17 | 58.17 | 50.23 | 50.69 | 3,768,606 | -9.99(-16.46%) |
May 06, 2022 | 58.85 | 60.71 | 56.46 | 60.68 | 5,746,544 | +3.27(+5.70%) |
May 05, 2022 | 59.89 | 60.04 | 54.94 | 57.41 | 4,193,561 | -1.63(-2.76%) |
May 04, 2022 | 56.52 | 59.30 | 55.23 | 59.04 | 17,052,240 | +4.46(+8.17%) |
May 03, 2022 | 51.75 | 55.02 | 51.75 | 54.58 | 12,022,372 | +2.95(+5.71%) |
May 02, 2022 | 49.16 | 51.68 | 49.14 | 51.63 | 18,063,082 | +1.50(+2.99%) |
Apr 29, 2022 | 53.13 | 53.54 | 49.69 | 50.13 | 11,762,100 | -2.65(-5.02%) |
Apr 28, 2022 | 50.31 | 53.59 | 48.45 | 52.78 | 13,785,208 | +3.08(+6.20%) |
Apr 27, 2022 | 48.90 | 50.69 | 47.20 | 49.70 | 18,106,838 | +1.41(+2.93%) |
Apr 26, 2022 | 48.82 | 50.97 | 48.09 | 48.29 | 7,296,113 | +0.03(+0.06%) |
Apr 25, 2022 | 48.31 | 48.74 | 44.58 | 48.26 | 8,550,635 | -3.40(-6.58%) |
Apr 22, 2022 | 53.84 | 55.38 | 51.58 | 51.66 | 9,864,280 | -2.57(-4.74%) |
Apr 21, 2022 | 58.62 | 59.16 | 53.87 | 54.23 | 7,701,087 | -3.70(-6.39%) |
Apr 20, 2022 | 57.85 | 58.58 | 56.72 | 57.94 | 4,883,769 | +0.41(+0.72%) |
Apr 19, 2022 | 57.40 | 59.00 | 56.86 | 57.52 | 5,217,661 | -1.07(-1.83%) |
Apr 18, 2022 | 57.72 | 59.16 | 57.05 | 58.60 | 5,181,800 | +1.79(+3.15%) |
Apr 14, 2022 | 55.95 | 57.70 | 55.82 | 56.81 | 6,234,925 | +0.34(+0.60%) |
Apr 13, 2022 | 56.16 | 56.77 | 54.33 | 56.47 | 5,891,278 | +1.61(+2.94%) |
Apr 12, 2022 | 54.99 | 56.79 | 54.61 | 54.85 | 7,509,459 | +1.75(+3.30%) |
Apr 11, 2022 | 55.17 | 55.28 | 52.80 | 53.10 | 6,122,673 | -3.38(-5.99%) |
Apr 08, 2022 | 53.83 | 56.75 | 53.83 | 56.48 | 7,067,698 | +2.95(+5.51%) |
Apr 07, 2022 | 52.67 | 53.87 | 50.73 | 53.54 | 6,502,783 | +1.39(+2.67%) |
Apr 06, 2022 | 52.69 | 53.61 | 51.58 | 52.14 | 7,095,846 | +0.52(+1.00%) |
Apr 05, 2022 | 53.33 | 55.06 | 51.43 | 51.62 | 5,805,462 | -1.59(-2.99%) |
Apr 04, 2022 | 53.98 | 54.14 | 52.08 | 53.22 | 4,339,452 | +0.08(+0.14%) |
Apr 01, 2022 | 52.08 | 54.06 | 52.07 | 53.14 | 3,682,231 | +0.88(+1.68%) |
Mar 31, 2022 | 52.41 | 54.69 | 52.23 | 52.26 | 5,517,001 | -1.42(-2.65%) |
Mar 30, 2022 | 53.44 | 54.47 | 52.84 | 53.69 | 3,654,273 | +1.20(+2.28%) |
Mar 29, 2022 | 50.50 | 52.54 | 49.18 | 52.49 | 4,795,949 | -0.33(-0.62%) |
Mar 28, 2022 | 53.19 | 53.25 | 52.07 | 52.82 | 4,236,839 | -2.69(-4.84%) |
Mar 25, 2022 | 52.53 | 55.66 | 52.52 | 55.50 | 3,979,159 | +2.39(+4.51%) |
Mar 24, 2022 | 53.32 | 54.23 | 52.47 | 53.11 | 3,600,581 | +0.08(+0.16%) |
Mar 23, 2022 | 52.98 | 53.89 | 52.60 | 53.03 | 4,244,876 | +1.80(+3.51%) |
Mar 22, 2022 | 51.58 | 52.07 | 49.99 | 51.23 | 5,496,409 | -0.71(-1.36%) |
Mar 21, 2022 | 49.94 | 52.25 | 49.94 | 51.94 | 5,193,384 | +3.88(+8.09%) |
Mar 18, 2022 | 48.21 | 48.69 | 47.33 | 48.05 | 5,504,144 | -0.09(-0.19%) |
Mar 17, 2022 | 46.84 | 48.39 | 46.08 | 48.14 | 8,373,505 | +3.13(+6.95%) |
Mar 16, 2022 | 45.85 | 46.61 | 44.11 | 45.02 | 8,021,777 | -0.39(-0.87%) |
Mar 15, 2022 | 45.24 | 46.57 | 43.69 | 45.41 | 6,719,400 | -3.70(-7.53%) |
Mar 14, 2022 | 50.11 | 50.66 | 47.71 | 49.11 | 9,359,713 | -3.11(-5.95%) |
Mar 11, 2022 | 51.33 | 53.54 | 51.22 | 52.22 | 8,975,056 | -0.87(-1.64%) |
Mar 10, 2022 | 50.99 | 53.33 | 53.09 | 9,879,010 | +3.03(+6.06%) | |
Mar 09, 2022 | 49.36 | 52.45 | 47.75 | 50.05 | 9,087,630 | -3.24(-6.08%) |
Mar 08, 2022 | 53.78 | 56.91 | 50.29 | 53.29 | 17,699,870 | +1.61(+3.12%) |
Mar 07, 2022 | 51.30 | 53.28 | 49.39 | 51.68 | 10,791,720 | +1.51(+3.00%) |
Mar 04, 2022 | 47.62 | 50.22 | 47.19 | 50.18 | 8,054,986 | +2.68(+5.64%) |
Mar 03, 2022 | 46.26 | 48.07 | 46.08 | 47.50 | 7,298,216 | +0.30(+0.63%) |
Mar 02, 2022 | 46.38 | 47.93 | 46.07 | 47.20 | 8,484,985 | +2.11(+4.67%) |