Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.52 | 72.47 | 67.54 | 67.84 | 41,894,364 | -1.52(-2.19%) |
May 27, 2022 | 67.12 | 69.77 | 66.30 | 69.36 | 21,295,858 | +2.15(+3.20%) |
May 26, 2022 | 65.36 | 67.94 | 65.31 | 67.20 | 23,052,442 | +2.22(+3.42%) |
May 25, 2022 | 64.21 | 65.23 | 63.67 | 64.98 | 18,632,136 | +1.29(+2.03%) |
May 24, 2022 | 62.94 | 65.06 | 61.49 | 63.69 | 20,308,336 | -0.34(-0.54%) |
May 23, 2022 | 62.22 | 64.36 | 61.47 | 64.03 | 25,039,022 | +2.11(+3.41%) |
May 20, 2022 | 63.04 | 63.99 | 60.17 | 61.92 | 24,402,966 | -0.69(-1.09%) |
May 19, 2022 | 61.69 | 64.34 | 61.50 | 62.60 | 27,725,506 | -0.33(-0.53%) |
May 18, 2022 | 67.05 | 67.24 | 61.89 | 62.94 | 29,241,236 | -3.56(-5.36%) |
May 17, 2022 | 67.41 | 67.70 | 65.70 | 66.50 | 29,444,630 | +0.22(+0.32%) |
May 16, 2022 | 63.27 | 67.27 | 63.14 | 66.28 | 39,454,580 | +3.56(+5.68%) |
May 13, 2022 | 59.48 | 63.10 | 59.46 | 62.72 | 35,947,700 | +4.76(+8.21%) |
May 12, 2022 | 58.86 | 58.95 | 55.85 | 57.96 | 24,366,564 | -0.86(-1.46%) |
May 11, 2022 | 58.67 | 62.08 | 57.70 | 58.82 | 37,124,960 | +0.68(+1.16%) |
May 10, 2022 | 58.04 | 58.95 | 55.70 | 58.15 | 31,226,554 | +1.54(+2.71%) |
May 09, 2022 | 61.77 | 61.92 | 55.88 | 56.61 | 40,936,924 | -6.95(-10.93%) |
May 06, 2022 | 61.89 | 63.60 | 60.15 | 63.56 | 31,567,766 | +2.59(+4.25%) |
May 05, 2022 | 62.21 | 63.13 | 59.15 | 60.97 | 43,034,176 | +0.70(+1.17%) |
May 04, 2022 | 59.33 | 60.55 | 57.62 | 60.26 | 28,558,652 | +2.28(+3.93%) |
May 03, 2022 | 56.55 | 59.21 | 56.52 | 57.98 | 25,252,226 | +0.92(+1.61%) |
May 02, 2022 | 53.37 | 57.31 | 52.81 | 57.06 | 38,922,832 | +3.14(+5.83%) |
Apr 29, 2022 | 56.01 | 56.50 | 53.51 | 53.92 | 19,643,350 | -1.90(-3.40%) |
Apr 28, 2022 | 54.31 | 56.30 | 52.78 | 55.82 | 21,065,414 | +1.41(+2.59%) |
Apr 27, 2022 | 53.64 | 55.20 | 52.08 | 54.41 | 21,127,378 | +0.75(+1.40%) |
Apr 26, 2022 | 54.71 | 55.68 | 53.50 | 53.66 | 27,732,956 | -0.10(-0.18%) |
Apr 25, 2022 | 53.46 | 54.13 | 50.44 | 53.75 | 33,679,308 | -1.66(-3.00%) |
Apr 22, 2022 | 57.96 | 57.96 | 55.12 | 55.42 | 23,323,940 | -2.53(-4.36%) |
Apr 21, 2022 | 60.40 | 62.21 | 57.28 | 57.94 | 32,736,060 | -2.22(-3.69%) |
Apr 20, 2022 | 59.46 | 60.53 | 58.59 | 60.17 | 21,283,056 | +1.07(+1.81%) |
Apr 19, 2022 | 58.77 | 60.16 | 58.56 | 59.10 | 19,928,914 | -0.97(-1.61%) |
Apr 18, 2022 | 58.93 | 61.67 | 58.66 | 60.07 | 31,453,308 | +1.99(+3.42%) |
Apr 14, 2022 | 57.97 | 59.09 | 57.46 | 58.08 | 19,196,760 | -0.27(-0.47%) |
Apr 13, 2022 | 58.73 | 59.73 | 56.97 | 58.35 | 21,809,040 | +0.47(+0.81%) |
Apr 12, 2022 | 57.74 | 60.06 | 57.65 | 57.88 | 27,390,370 | +1.19(+2.11%) |
Apr 11, 2022 | 59.27 | 59.31 | 56.38 | 56.69 | 28,203,068 | -3.80(-6.28%) |
Apr 08, 2022 | 56.48 | 60.77 | 56.34 | 60.49 | 42,542,232 | +4.03(+7.14%) |
Apr 07, 2022 | 55.50 | 56.66 | 53.93 | 56.46 | 24,920,958 | +1.55(+2.82%) |
Apr 06, 2022 | 56.13 | 57.28 | 54.38 | 54.91 | 28,499,452 | +0.37(+0.68%) |
Apr 05, 2022 | 57.17 | 58.54 | 54.42 | 54.54 | 23,423,460 | -2.03(-3.58%) |
Apr 04, 2022 | 57.46 | 57.80 | 55.64 | 56.56 | 19,775,106 | -0.31(-0.55%) |
Apr 01, 2022 | 55.61 | 56.95 | 55.11 | 56.88 | 21,474,788 | +1.34(+2.41%) |
Mar 31, 2022 | 55.56 | 57.96 | 55.32 | 55.54 | 32,874,914 | -0.72(-1.29%) |
Mar 30, 2022 | 57.07 | 58.57 | 55.90 | 56.26 | 26,603,530 | +0.68(+1.22%) |
Mar 29, 2022 | 54.39 | 55.75 | 53.35 | 55.58 | 29,683,258 | +0.15(+0.26%) |
Mar 28, 2022 | 55.61 | 56.35 | 54.41 | 55.44 | 25,453,324 | -2.03(-3.53%) |
Mar 25, 2022 | 56.28 | 59.42 | 55.97 | 57.46 | 38,568,396 | +0.94(+1.66%) |
Mar 24, 2022 | 58.35 | 59.16 | 56.10 | 56.52 | 28,991,134 | -2.05(-3.49%) |
Mar 23, 2022 | 60.62 | 61.90 | 58.46 | 58.57 | 39,956,832 | +0.20(+0.34%) |
Mar 22, 2022 | 58.72 | 59.87 | 57.46 | 58.37 | 36,614,288 | -1.29(-2.17%) |
Mar 21, 2022 | 56.74 | 61.08 | 56.60 | 59.67 | 53,290,940 | +4.62(+8.39%) |
Mar 18, 2022 | 56.66 | 56.92 | 55.01 | 55.05 | 41,721,276 | -1.73(-3.05%) |
Mar 17, 2022 | 54.69 | 56.96 | 54.42 | 56.78 | 60,615,408 | +4.91(+9.47%) |
Mar 16, 2022 | 52.69 | 53.77 | 51.78 | 51.87 | 44,309,484 | -1.51(-2.82%) |
Mar 15, 2022 | 51.78 | 53.91 | 51.17 | 53.37 | 50,219,432 | -1.04(-1.91%) |
Mar 14, 2022 | 54.57 | 54.80 | 52.19 | 54.41 | 54,855,760 | -2.31(-4.07%) |
Mar 11, 2022 | 55.54 | 57.63 | 55.27 | 56.72 | 49,520,476 | -0.18(-0.31%) |
Mar 10, 2022 | 56.31 | 58.34 | 55.22 | 56.90 | 83,529,600 | +0.62(+1.10%) |
Mar 09, 2022 | 50.73 | 57.34 | 49.95 | 56.28 | 137,511,216 | +2.97(+5.56%) |
Mar 08, 2022 | 55.96 | 57.36 | 50.22 | 53.31 | 82,976,832 | -0.76(-1.41%) |
Mar 07, 2022 | 56.35 | 57.39 | 51.18 | 54.08 | 83,211,336 | -0.75(-1.37%) |
Mar 04, 2022 | 47.32 | 55.12 | 47.01 | 54.83 | 104,214,048 | +8.20(+17.59%) |
Mar 03, 2022 | 46.74 | 47.52 | 45.96 | 46.63 | 44,694,552 | -0.61(-1.28%) |
Mar 02, 2022 | 47.39 | 48.13 | 45.91 | 47.23 | 52,434,024 | +1.54(+3.38%) |