Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.62 | 66.02 | 59.94 | 60.35 | 18,906,712 | -2.72(-4.31%) |
May 27, 2022 | 62.18 | 64.52 | 61.84 | 63.07 | 7,043,817 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.41 | 61.45 | 5,386,075 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.09 | 57.57 | 59.59 | 6,329,069 | -0.38(-0.64%) |
May 24, 2022 | 60.61 | 60.80 | 58.76 | 59.97 | 6,347,814 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.53 | 61.74 | 6,361,720 | +2.51(+4.24%) |
May 20, 2022 | 61.66 | 62.33 | 57.21 | 59.23 | 8,934,881 | -1.45(-2.39%) |
May 19, 2022 | 58.82 | 63.04 | 58.78 | 60.67 | 6,904,744 | +1.51(+2.55%) |
May 18, 2022 | 61.23 | 62.40 | 58.68 | 59.17 | 6,981,972 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.27 | 60.43 | 61.99 | 6,990,276 | +3.05(+5.18%) |
May 16, 2022 | 58.18 | 59.79 | 57.30 | 58.94 | 6,831,171 | +2.00(+3.52%) |
May 13, 2022 | 55.92 | 58.26 | 55.54 | 56.94 | 7,929,944 | +3.66(+6.87%) |
May 12, 2022 | 53.54 | 55.01 | 52.07 | 53.28 | 7,589,117 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.94 | 54.93 | 55.31 | 6,352,626 | +0.80(+1.47%) |
May 10, 2022 | 54.18 | 55.55 | 52.33 | 54.51 | 8,704,851 | +1.59(+3.01%) |
May 09, 2022 | 57.10 | 57.17 | 52.45 | 52.92 | 12,407,697 | -6.67(-11.19%) |
May 06, 2022 | 60.88 | 61.30 | 58.57 | 59.58 | 5,728,292 | -2.36(-3.81%) |
May 05, 2022 | 66.15 | 66.54 | 60.46 | 61.94 | 6,197,192 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.46 | 62.68 | 66.34 | 5,892,223 | +3.22(+5.10%) |
May 03, 2022 | 63.61 | 66.04 | 62.67 | 63.12 | 6,668,726 | -1.46(-2.27%) |
May 02, 2022 | 65.40 | 66.01 | 62.89 | 64.58 | 5,958,416 | -1.60(-2.42%) |
Apr 29, 2022 | 69.36 | 70.94 | 65.62 | 66.18 | 6,242,826 | -2.66(-3.86%) |
Apr 28, 2022 | 68.11 | 69.30 | 65.48 | 68.84 | 5,781,168 | +0.52(+0.76%) |
Apr 27, 2022 | 66.63 | 69.83 | 65.93 | 68.32 | 8,841,678 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.38 | 63.13 | 65.37 | 8,177,762 | -0.39(-0.59%) |
Apr 25, 2022 | 63.16 | 66.94 | 60.97 | 65.76 | 14,436,834 | +0.00(+0.00%) |
Apr 22, 2022 | 70.15 | 70.57 | 65.13 | 65.76 | 11,657,302 | -4.71(-6.69%) |
Apr 21, 2022 | 78.72 | 79.46 | 69.62 | 70.48 | 22,510,602 | -14.38(-16.94%) |
Apr 20, 2022 | 83.86 | 85.91 | 80.59 | 84.85 | 7,068,433 | +0.34(+0.40%) |
Apr 19, 2022 | 85.75 | 86.09 | 83.47 | 84.51 | 5,244,337 | -2.80(-3.21%) |
Apr 18, 2022 | 85.90 | 88.81 | 84.86 | 87.31 | 4,578,406 | +1.64(+1.91%) |
Apr 14, 2022 | 85.29 | 87.93 | 85.02 | 85.67 | 5,135,453 | +0.34(+0.40%) |
Apr 13, 2022 | 82.71 | 85.64 | 81.16 | 85.33 | 4,915,491 | +4.06(+5.00%) |
Apr 12, 2022 | 81.70 | 84.32 | 80.97 | 81.27 | 4,376,725 | +0.71(+0.88%) |
Apr 11, 2022 | 81.62 | 82.19 | 78.90 | 80.56 | 4,784,532 | -1.58(-1.93%) |
Apr 08, 2022 | 83.26 | 84.80 | 81.63 | 82.14 | 4,698,798 | -1.90(-2.26%) |
Apr 07, 2022 | 85.61 | 86.28 | 81.18 | 84.04 | 6,672,972 | -1.59(-1.86%) |
Apr 06, 2022 | 86.87 | 87.67 | 84.67 | 85.64 | 4,641,906 | +0.02(+0.02%) |
Apr 05, 2022 | 90.97 | 90.97 | 83.07 | 85.62 | 7,013,018 | -3.11(-3.51%) |
Apr 04, 2022 | 88.83 | 89.39 | 86.73 | 88.73 | 3,776,365 | +0.27(+0.31%) |
Apr 01, 2022 | 89.50 | 91.35 | 85.44 | 88.46 | 5,886,896 | +0.58(+0.66%) |
Mar 31, 2022 | 89.48 | 90.49 | 87.66 | 87.88 | 4,674,495 | -2.11(-2.34%) |
Mar 30, 2022 | 90.39 | 91.75 | 88.79 | 89.99 | 5,639,177 | +2.07(+2.35%) |
Mar 29, 2022 | 84.43 | 87.95 | 82.12 | 87.92 | 7,712,588 | -2.33(-2.58%) |
Mar 28, 2022 | 88.48 | 90.65 | 86.01 | 90.25 | 5,236,209 | +0.49(+0.54%) |
Mar 25, 2022 | 93.60 | 95.75 | 88.85 | 89.76 | 6,187,188 | -3.03(-3.26%) |
Mar 24, 2022 | 89.46 | 93.16 | 89.21 | 92.79 | 7,530,687 | +0.82(+0.89%) |
Mar 23, 2022 | 89.31 | 93.50 | 88.85 | 91.97 | 7,013,834 | +4.24(+4.83%) |
Mar 22, 2022 | 87.83 | 89.38 | 86.41 | 87.73 | 6,244,587 | -0.79(-0.89%) |
Mar 21, 2022 | 83.53 | 89.91 | 83.26 | 88.52 | 10,137,916 | +8.05(+10.01%) |
Mar 18, 2022 | 78.60 | 80.73 | 77.32 | 80.47 | 7,869,513 | +1.67(+2.12%) |
Mar 17, 2022 | 76.12 | 79.77 | 75.18 | 78.80 | 8,627,915 | +4.98(+6.74%) |
Mar 16, 2022 | 73.00 | 74.96 | 70.85 | 73.82 | 6,975,818 | +1.87(+2.60%) |
Mar 15, 2022 | 69.37 | 72.23 | 68.26 | 71.95 | 7,263,393 | +0.20(+0.29%) |
Mar 14, 2022 | 75.33 | 75.33 | 70.33 | 71.75 | 8,104,091 | -5.41(-7.01%) |
Mar 11, 2022 | 78.57 | 79.91 | 76.77 | 77.15 | 5,829,266 | -3.81(-4.70%) |
Mar 10, 2022 | 81.69 | 80.96 | 10,482,748 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.89 | 78.88 | 75.16 | 77.62 | 12,207,821 | -2.78(-3.46%) |
Mar 08, 2022 | 80.04 | 83.56 | 75.91 | 80.40 | 13,150,363 | -2.96(-3.55%) |
Mar 07, 2022 | 87.42 | 90.12 | 81.52 | 83.36 | 12,922,820 | -5.04(-5.70%) |
Mar 04, 2022 | 79.96 | 88.68 | 79.69 | 88.40 | 20,180,414 | +7.58(+9.37%) |
Mar 03, 2022 | 80.47 | 82.17 | 77.47 | 80.82 | 7,691,635 | +0.32(+0.40%) |
Mar 02, 2022 | 78.99 | 81.08 | 76.82 | 80.50 | 11,032,643 | +2.71(+3.48%) |