Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.33 | 50.90 | 47.50 | 48.85 | 2,322,347 | -1.73(-3.42%) |
May 27, 2022 | 46.35 | 51.48 | 46.17 | 50.58 | 3,754,526 | +4.66(+10.15%) |
May 26, 2022 | 43.34 | 46.87 | 43.09 | 45.92 | 3,777,668 | +0.20(+0.44%) |
May 25, 2022 | 42.97 | 46.27 | 42.80 | 45.72 | 2,721,393 | +2.46(+5.69%) |
May 24, 2022 | 41.49 | 44.25 | 39.65 | 43.26 | 3,622,388 | +1.46(+3.49%) |
May 23, 2022 | 42.00 | 43.19 | 40.65 | 41.80 | 2,365,451 | -0.86(-2.02%) |
May 20, 2022 | 41.21 | 42.70 | 39.73 | 42.66 | 2,986,965 | +1.98(+4.87%) |
May 19, 2022 | 37.09 | 42.09 | 36.99 | 40.68 | 4,040,580 | +4.23(+11.60%) |
May 18, 2022 | 36.64 | 38.25 | 34.70 | 36.45 | 2,235,288 | -0.88(-2.36%) |
May 17, 2022 | 38.07 | 38.82 | 34.66 | 37.33 | 1,538,689 | +0.67(+1.83%) |
May 16, 2022 | 37.08 | 38.13 | 35.36 | 36.66 | 2,571,631 | -1.14(-3.02%) |
May 13, 2022 | 34.75 | 38.58 | 34.67 | 37.80 | 5,014,226 | +4.12(+12.23%) |
May 12, 2022 | 30.40 | 34.56 | 30.05 | 33.68 | 4,415,647 | +2.82(+9.14%) |
May 11, 2022 | 31.61 | 33.15 | 30.67 | 30.86 | 3,298,120 | -1.84(-5.63%) |
May 10, 2022 | 33.03 | 34.51 | 30.43 | 32.70 | 4,293,984 | +0.50(+1.55%) |
May 09, 2022 | 34.72 | 36.73 | 31.68 | 32.20 | 4,825,419 | -3.62(-10.11%) |
May 06, 2022 | 35.50 | 38.25 | 33.16 | 35.82 | 4,000,921 | +0.16(+0.45%) |
May 05, 2022 | 38.48 | 38.62 | 34.25 | 35.66 | 8,419,821 | -7.90(-18.14%) |
May 04, 2022 | 41.54 | 43.86 | 38.00 | 43.56 | 2,982,855 | +2.40(+5.83%) |
May 03, 2022 | 41.77 | 43.22 | 40.54 | 41.16 | 1,260,014 | -1.25(-2.95%) |
May 02, 2022 | 39.69 | 42.52 | 39.38 | 42.41 | 2,161,793 | +2.98(+7.56%) |
Apr 29, 2022 | 43.31 | 44.26 | 39.33 | 39.43 | 2,294,837 | -4.57(-10.39%) |
Apr 28, 2022 | 42.22 | 45.12 | 39.40 | 44.00 | 2,998,083 | +2.90(+7.06%) |
Apr 27, 2022 | 41.40 | 42.98 | 40.50 | 41.10 | 1,941,133 | +0.03(+0.07%) |
Apr 26, 2022 | 44.01 | 44.02 | 40.88 | 41.07 | 2,437,097 | -3.39(-7.62%) |
Apr 25, 2022 | 42.40 | 45.15 | 42.18 | 44.46 | 1,480,725 | +1.56(+3.64%) |
Apr 22, 2022 | 45.01 | 46.29 | 42.70 | 42.90 | 1,790,869 | -2.17(-4.81%) |
Apr 21, 2022 | 48.53 | 50.00 | 44.58 | 45.07 | 1,894,793 | -2.54(-5.34%) |
Apr 20, 2022 | 51.42 | 52.00 | 47.41 | 47.61 | 1,858,909 | -3.38(-6.63%) |
Apr 19, 2022 | 48.50 | 52.12 | 48.30 | 50.99 | 1,129,183 | +2.39(+4.92%) |
Apr 18, 2022 | 52.07 | 52.11 | 48.09 | 48.60 | 1,993,095 | -4.08(-7.74%) |
Apr 14, 2022 | 54.25 | 55.09 | 52.39 | 52.68 | 1,613,397 | -1.62(-2.98%) |
Apr 13, 2022 | 51.72 | 54.75 | 51.00 | 54.30 | 1,314,929 | +2.75(+5.33%) |
Apr 12, 2022 | 52.89 | 55.52 | 50.72 | 51.55 | 1,294,701 | +0.22(+0.43%) |
Apr 11, 2022 | 51.32 | 52.62 | 50.25 | 51.33 | 1,281,232 | -0.78(-1.50%) |
Apr 08, 2022 | 53.72 | 54.39 | 51.81 | 52.11 | 1,247,197 | -2.13(-3.93%) |
Apr 07, 2022 | 53.80 | 55.29 | 52.12 | 54.24 | 1,069,507 | +0.44(+0.82%) |
Apr 06, 2022 | 55.00 | 55.80 | 52.47 | 53.80 | 1,369,562 | -3.05(-5.36%) |
Apr 05, 2022 | 60.55 | 61.14 | 56.21 | 56.85 | 1,380,879 | -3.55(-5.88%) |
Apr 04, 2022 | 60.41 | 61.51 | 59.41 | 60.40 | 1,493,540 | +0.83(+1.39%) |
Apr 01, 2022 | 59.35 | 61.74 | 58.29 | 59.57 | 1,304,270 | +1.72(+2.97%) |
Mar 31, 2022 | 59.90 | 60.30 | 57.75 | 57.85 | 1,196,539 | -2.05(-3.42%) |
Mar 30, 2022 | 61.55 | 63.17 | 59.20 | 59.90 | 1,104,412 | -2.48(-3.98%) |
Mar 29, 2022 | 59.55 | 62.70 | 59.25 | 62.38 | 2,221,655 | +4.39(+7.57%) |
Mar 28, 2022 | 57.84 | 59.54 | 55.50 | 57.99 | 1,621,292 | +0.44(+0.76%) |
Mar 25, 2022 | 60.80 | 61.00 | 56.77 | 57.55 | 931,290 | -2.81(-4.66%) |
Mar 24, 2022 | 60.60 | 61.79 | 58.15 | 60.36 | 1,038,556 | -0.05(-0.08%) |
Mar 23, 2022 | 59.75 | 62.22 | 57.87 | 60.41 | 1,174,482 | -0.02(-0.03%) |
Mar 22, 2022 | 58.88 | 61.66 | 57.59 | 60.43 | 1,678,827 | +1.49(+2.53%) |
Mar 21, 2022 | 57.67 | 59.50 | 55.28 | 58.94 | 1,970,303 | +0.31(+0.53%) |
Mar 18, 2022 | 56.20 | 59.79 | 55.54 | 58.63 | 4,126,741 | +3.24(+5.85%) |
Mar 17, 2022 | 52.64 | 55.60 | 50.82 | 55.39 | 2,199,683 | +2.55(+4.83%) |
Mar 16, 2022 | 48.85 | 53.15 | 48.85 | 52.84 | 2,374,198 | +5.08(+10.64%) |
Mar 15, 2022 | 45.23 | 48.10 | 44.35 | 47.76 | 1,588,298 | +3.00(+6.70%) |
Mar 14, 2022 | 48.15 | 49.46 | 43.63 | 44.76 | 2,173,350 | -3.44(-7.14%) |
Mar 11, 2022 | 52.51 | 52.88 | 47.96 | 48.20 | 1,567,697 | -3.45(-6.68%) |
Mar 10, 2022 | 52.40 | 49.65 | 51.65 | 1,775,272 | -2.64(-4.86%) | |
Mar 09, 2022 | 51.52 | 54.58 | 50.80 | 54.29 | 1,820,540 | +4.36(+8.73%) |
Mar 08, 2022 | 48.04 | 51.67 | 46.69 | 49.93 | 2,214,142 | +1.87(+3.89%) |
Mar 07, 2022 | 52.19 | 53.30 | 47.84 | 48.06 | 2,727,971 | -3.31(-6.44%) |
Mar 04, 2022 | 58.99 | 59.67 | 50.07 | 51.37 | 4,038,289 | -7.79(-13.17%) |
Mar 03, 2022 | 63.23 | 63.89 | 58.65 | 59.16 | 1,896,567 | -4.20(-6.63%) |
Mar 02, 2022 | 60.90 | 63.85 | 58.50 | 63.36 | 2,464,406 | +2.64(+4.35%) |