Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.69 | 43.47 | 38.68 | 38.94 | 1,800,316 | -4.00(-9.32%) |
May 27, 2022 | 40.66 | 43.26 | 40.07 | 42.94 | 1,143,051 | +2.87(+7.16%) |
May 26, 2022 | 37.07 | 42.47 | 36.14 | 40.07 | 1,823,612 | +2.98(+8.03%) |
May 25, 2022 | 34.75 | 37.67 | 34.74 | 37.09 | 1,308,736 | +2.25(+6.46%) |
May 24, 2022 | 36.50 | 36.80 | 33.00 | 34.84 | 1,002,879 | -3.04(-8.03%) |
May 23, 2022 | 38.01 | 39.02 | 36.26 | 37.88 | 925,938 | +0.13(+0.34%) |
May 20, 2022 | 40.10 | 40.36 | 35.10 | 37.75 | 1,459,397 | -1.28(-3.28%) |
May 19, 2022 | 37.86 | 40.85 | 37.16 | 39.03 | 1,553,498 | +1.33(+3.53%) |
May 18, 2022 | 39.74 | 41.45 | 37.08 | 37.70 | 991,533 | -2.51(-6.24%) |
May 17, 2022 | 41.36 | 41.93 | 36.08 | 40.21 | 1,729,382 | +0.35(+0.88%) |
May 16, 2022 | 43.51 | 44.94 | 39.45 | 39.86 | 1,613,733 | -4.68(-10.51%) |
May 13, 2022 | 40.23 | 46.37 | 40.10 | 44.54 | 2,163,129 | +6.69(+17.68%) |
May 12, 2022 | 33.94 | 38.32 | 32.12 | 37.85 | 2,209,640 | +3.37(+9.77%) |
May 11, 2022 | 35.40 | 37.24 | 34.35 | 34.48 | 2,394,055 | -2.28(-6.20%) |
May 10, 2022 | 39.29 | 40.63 | 33.00 | 36.76 | 3,761,868 | -0.16(-0.43%) |
May 09, 2022 | 40.75 | 40.75 | 36.11 | 36.92 | 2,368,983 | -5.45(-12.86%) |
May 06, 2022 | 46.95 | 47.47 | 40.50 | 42.37 | 2,425,452 | -5.42(-11.34%) |
May 05, 2022 | 51.81 | 53.89 | 46.76 | 47.79 | 1,378,194 | -6.29(-11.63%) |
May 04, 2022 | 48.75 | 54.78 | 45.45 | 54.08 | 1,336,278 | +5.28(+10.82%) |
May 03, 2022 | 50.56 | 53.91 | 48.14 | 48.80 | 827,086 | -1.82(-3.60%) |
May 02, 2022 | 47.89 | 51.17 | 47.07 | 50.62 | 798,388 | +2.69(+5.61%) |
Apr 29, 2022 | 51.21 | 53.46 | 47.66 | 47.93 | 651,811 | -3.41(-6.64%) |
Apr 28, 2022 | 50.54 | 52.45 | 46.06 | 51.34 | 1,442,204 | +1.08(+2.15%) |
Apr 27, 2022 | 50.90 | 54.52 | 48.90 | 50.26 | 1,184,660 | -0.71(-1.39%) |
Apr 26, 2022 | 53.25 | 53.25 | 49.91 | 50.97 | 1,204,670 | -2.62(-4.89%) |
Apr 25, 2022 | 48.78 | 54.33 | 48.16 | 53.59 | 1,562,032 | +5.43(+11.27%) |
Apr 22, 2022 | 47.57 | 50.05 | 46.47 | 48.16 | 1,075,971 | +0.03(+0.06%) |
Apr 21, 2022 | 54.71 | 57.47 | 47.04 | 48.13 | 2,169,301 | -5.88(-10.89%) |
Apr 20, 2022 | 54.97 | 55.28 | 51.29 | 54.01 | 1,015,695 | -0.60(-1.10%) |
Apr 19, 2022 | 49.30 | 56.21 | 49.30 | 54.61 | 1,739,166 | +4.11(+8.14%) |
Apr 18, 2022 | 49.36 | 52.40 | 48.26 | 50.50 | 1,306,269 | +0.04(+0.08%) |
Apr 14, 2022 | 50.53 | 51.54 | 49.00 | 50.46 | 1,499,264 | -0.40(-0.79%) |
Apr 13, 2022 | 47.28 | 51.33 | 46.70 | 50.86 | 1,402,726 | +3.83(+8.14%) |
Apr 12, 2022 | 48.78 | 50.34 | 46.59 | 47.03 | 1,644,718 | +0.68(+1.47%) |
Apr 11, 2022 | 46.32 | 49.02 | 44.16 | 46.35 | 1,606,883 | -1.37(-2.87%) |
Apr 08, 2022 | 49.24 | 49.79 | 45.93 | 47.72 | 1,331,475 | -2.15(-4.31%) |
Apr 07, 2022 | 53.17 | 55.99 | 49.32 | 49.87 | 1,450,409 | -3.67(-6.85%) |
Apr 06, 2022 | 54.91 | 55.57 | 49.16 | 53.54 | 1,741,776 | -3.75(-6.55%) |
Apr 05, 2022 | 59.52 | 59.59 | 55.01 | 57.29 | 1,262,266 | -1.63(-2.77%) |
Apr 04, 2022 | 54.89 | 60.59 | 54.89 | 58.92 | 1,817,031 | +4.24(+7.75%) |
Apr 01, 2022 | 54.42 | 57.50 | 52.26 | 54.68 | 1,272,614 | +0.23(+0.42%) |
Mar 31, 2022 | 53.76 | 56.24 | 52.16 | 54.45 | 1,115,323 | +0.55(+1.02%) |
Mar 30, 2022 | 57.56 | 59.50 | 53.17 | 53.90 | 1,197,041 | -3.73(-6.47%) |
Mar 29, 2022 | 55.02 | 58.53 | 54.15 | 57.63 | 2,186,550 | +3.87(+7.20%) |
Mar 28, 2022 | 50.18 | 55.74 | 49.34 | 53.76 | 2,072,976 | +3.21(+6.35%) |
Mar 25, 2022 | 53.00 | 53.00 | 48.01 | 50.55 | 1,817,106 | -2.21(-4.19%) |
Mar 24, 2022 | 54.80 | 55.74 | 51.61 | 52.76 | 1,436,739 | -1.43(-2.64%) |
Mar 23, 2022 | 55.87 | 58.34 | 53.32 | 54.19 | 1,637,647 | -2.78(-4.88%) |
Mar 22, 2022 | 57.20 | 60.93 | 55.06 | 56.97 | 1,861,673 | -0.08(-0.14%) |
Mar 21, 2022 | 61.19 | 62.99 | 56.51 | 57.05 | 2,378,686 | -5.74(-9.14%) |
Mar 18, 2022 | 48.10 | 65.27 | 48.10 | 62.79 | 5,196,219 | +13.39(+27.11%) |
Mar 17, 2022 | 42.55 | 50.67 | 40.77 | 49.40 | 4,598,444 | +6.66(+15.58%) |
Mar 16, 2022 | 37.30 | 47.32 | 36.61 | 42.74 | 4,371,918 | +7.07(+19.82%) |
Mar 15, 2022 | 39.00 | 40.90 | 33.61 | 35.67 | 6,260,400 | +2.57(+7.76%) |
Mar 14, 2022 | 35.12 | 35.34 | 30.74 | 33.10 | 3,469,367 | -2.40(-6.76%) |
Mar 11, 2022 | 40.58 | 40.65 | 35.12 | 35.50 | 1,047,890 | -3.83(-9.74%) |
Mar 10, 2022 | 39.69 | 40.50 | 36.30 | 39.33 | 1,062,693 | -1.27(-3.13%) |
Mar 09, 2022 | 41.06 | 43.28 | 40.15 | 40.60 | 702,351 | +1.10(+2.78%) |
Mar 08, 2022 | 37.87 | 42.33 | 36.69 | 39.50 | 2,215,723 | +1.65(+4.36%) |
Mar 07, 2022 | 45.30 | 45.30 | 37.80 | 37.85 | 2,399,298 | -6.89(-15.40%) |
Mar 04, 2022 | 48.77 | 50.00 | 43.12 | 44.74 | 1,433,368 | -4.25(-8.68%) |
Mar 03, 2022 | 55.33 | 55.33 | 47.73 | 48.99 | 911,629 | -6.49(-11.70%) |
Mar 02, 2022 | 54.78 | 56.14 | 52.40 | 55.48 | 488,753 | +1.09(+2.00%) |