Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.10 | 59.98 | 55.44 | 59.39 | 3,711,650 | +0.35(+0.59%) |
May 27, 2022 | 56.64 | 59.43 | 55.73 | 59.04 | 2,856,274 | +2.73(+4.85%) |
May 26, 2022 | 51.01 | 57.30 | 51.01 | 56.31 | 4,574,343 | +6.01(+11.95%) |
May 25, 2022 | 45.67 | 51.16 | 45.60 | 50.30 | 4,634,266 | +4.79(+10.53%) |
May 24, 2022 | 48.15 | 48.70 | 45.13 | 45.51 | 4,121,910 | -4.71(-9.38%) |
May 23, 2022 | 51.45 | 51.49 | 46.66 | 50.22 | 3,802,201 | -1.20(-2.33%) |
May 20, 2022 | 51.10 | 51.98 | 47.96 | 51.42 | 4,028,006 | +1.70(+3.42%) |
May 19, 2022 | 47.47 | 52.31 | 47.47 | 49.72 | 4,281,766 | +2.12(+4.45%) |
May 18, 2022 | 52.31 | 53.17 | 47.16 | 47.60 | 5,893,147 | -7.57(-13.72%) |
May 17, 2022 | 51.73 | 55.24 | 50.61 | 55.17 | 5,804,778 | +4.36(+8.58%) |
May 16, 2022 | 58.32 | 58.32 | 50.60 | 50.81 | 4,794,833 | -6.52(-11.37%) |
May 13, 2022 | 57.69 | 61.11 | 54.93 | 57.33 | 6,720,561 | +1.57(+2.82%) |
May 12, 2022 | 51.87 | 58.27 | 49.54 | 55.76 | 8,871,052 | +3.15(+5.99%) |
May 11, 2022 | 57.63 | 59.70 | 52.13 | 52.61 | 5,442,593 | -5.87(-10.04%) |
May 10, 2022 | 63.70 | 66.51 | 56.65 | 58.48 | 6,217,926 | -3.87(-6.21%) |
May 09, 2022 | 64.83 | 68.50 | 61.43 | 62.35 | 4,911,071 | -3.82(-5.77%) |
May 06, 2022 | 65.71 | 69.60 | 56.23 | 66.17 | 8,950,657 | -1.28(-1.90%) |
May 05, 2022 | 77.05 | 79.18 | 65.32 | 67.45 | 13,634,335 | -23.31(-25.68%) |
May 04, 2022 | 87.62 | 91.95 | 82.21 | 90.76 | 5,106,451 | +0.91(+1.01%) |
May 03, 2022 | 85.51 | 90.03 | 85.01 | 89.85 | 2,962,287 | +2.46(+2.81%) |
May 02, 2022 | 76.36 | 87.88 | 75.20 | 87.39 | 4,728,112 | +10.45(+13.58%) |
Apr 29, 2022 | 80.29 | 83.80 | 76.62 | 76.94 | 4,585,110 | -6.45(-7.73%) |
Apr 28, 2022 | 76.96 | 83.60 | 75.66 | 83.39 | 4,232,624 | +7.11(+9.32%) |
Apr 27, 2022 | 79.10 | 82.16 | 75.65 | 76.28 | 3,486,492 | -2.96(-3.74%) |
Apr 26, 2022 | 82.89 | 84.00 | 77.58 | 79.24 | 3,519,516 | -4.69(-5.59%) |
Apr 25, 2022 | 84.14 | 85.28 | 80.32 | 83.93 | 3,482,659 | -1.30(-1.53%) |
Apr 22, 2022 | 92.84 | 93.24 | 83.76 | 85.23 | 5,242,221 | -7.49(-8.08%) |
Apr 21, 2022 | 98.29 | 99.78 | 92.43 | 92.72 | 3,159,886 | -4.37(-4.50%) |
Apr 20, 2022 | 102.99 | 104.28 | 95.58 | 97.09 | 3,132,959 | -9.51(-8.92%) |
Apr 19, 2022 | 101.61 | 107.06 | 100.27 | 106.60 | 2,005,302 | +4.60(+4.51%) |
Apr 18, 2022 | 107.82 | 108.02 | 99.39 | 102.00 | 3,262,241 | -6.23(-5.76%) |
Apr 14, 2022 | 117.21 | 119.96 | 108.09 | 108.23 | 2,872,625 | -8.77(-7.50%) |
Apr 13, 2022 | 105.84 | 117.00 | 105.24 | 117.00 | 5,498,658 | +9.45(+8.79%) |
Apr 12, 2022 | 115.53 | 118.23 | 106.63 | 107.55 | 3,022,268 | -6.21(-5.46%) |
Apr 11, 2022 | 108.94 | 117.89 | 108.60 | 113.76 | 2,045,784 | +1.67(+1.49%) |
Apr 08, 2022 | 110.19 | 118.20 | 108.90 | 112.09 | 2,394,809 | +0.15(+0.13%) |
Apr 07, 2022 | 103.95 | 112.20 | 103.11 | 111.94 | 2,986,764 | +4.99(+4.67%) |
Apr 06, 2022 | 111.00 | 111.82 | 103.82 | 106.95 | 2,321,404 | -7.68(-6.70%) |
Apr 05, 2022 | 115.72 | 121.35 | 113.35 | 114.63 | 1,280,527 | -2.05(-1.76%) |
Apr 04, 2022 | 112.49 | 118.39 | 111.12 | 116.68 | 1,938,741 | +5.57(+5.01%) |
Apr 01, 2022 | 107.66 | 111.87 | 106.45 | 111.11 | 2,102,228 | +0.33(+0.30%) |
Mar 31, 2022 | 119.56 | 119.85 | 110.68 | 110.78 | 2,213,569 | -10.69(-8.80%) |
Mar 30, 2022 | 119.86 | 126.87 | 118.70 | 121.47 | 3,373,815 | -8.05(-6.22%) |
Mar 29, 2022 | 122.23 | 130.58 | 119.59 | 129.52 | 1,907,605 | +9.67(+8.07%) |
Mar 28, 2022 | 115.68 | 120.10 | 111.65 | 119.85 | 1,271,747 | +5.07(+4.42%) |
Mar 25, 2022 | 122.29 | 122.60 | 111.89 | 114.78 | 1,534,797 | -6.59(-5.43%) |
Mar 24, 2022 | 120.94 | 122.38 | 115.60 | 121.37 | 952,519 | +0.30(+0.25%) |
Mar 23, 2022 | 125.14 | 129.19 | 120.25 | 121.07 | 1,451,831 | -6.58(-5.15%) |
Mar 22, 2022 | 119.34 | 129.79 | 118.25 | 127.65 | 1,861,300 | +9.00(+7.59%) |
Mar 21, 2022 | 124.23 | 125.82 | 117.02 | 118.65 | 1,675,158 | -6.29(-5.03%) |
Mar 18, 2022 | 119.63 | 126.62 | 118.71 | 124.94 | 3,131,601 | +5.08(+4.24%) |
Mar 17, 2022 | 117.43 | 120.31 | 114.01 | 119.86 | 2,062,765 | +0.71(+0.60%) |
Mar 16, 2022 | 115.18 | 119.51 | 112.33 | 119.15 | 3,645,255 | +6.35(+5.63%) |
Mar 15, 2022 | 106.68 | 118.30 | 106.68 | 112.80 | 3,181,711 | +7.99(+7.62%) |
Mar 14, 2022 | 112.71 | 114.97 | 104.00 | 104.81 | 2,304,391 | -9.64(-8.42%) |
Mar 11, 2022 | 123.22 | 124.99 | 113.78 | 114.45 | 2,582,315 | -6.28(-5.20%) |
Mar 10, 2022 | 126.85 | 120.73 | 1,734,654 | -5.98(-4.72%) | ||
Mar 09, 2022 | 133.00 | 135.30 | 124.95 | 126.71 | 1,700,622 | -3.51(-2.70%) |
Mar 08, 2022 | 127.64 | 137.00 | 125.90 | 130.22 | 1,984,375 | +3.99(+3.16%) |
Mar 07, 2022 | 127.21 | 131.93 | 123.61 | 126.23 | 2,572,222 | +1.42(+1.14%) |
Mar 04, 2022 | 125.64 | 129.35 | 121.60 | 124.81 | 2,213,900 | +0.73(+0.59%) |
Mar 03, 2022 | 131.51 | 132.49 | 121.38 | 124.08 | 2,049,857 | -6.93(-5.29%) |
Mar 02, 2022 | 132.77 | 133.74 | 126.17 | 131.01 | 1,858,347 | -1.50(-1.13%) |