Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.35 | 32.60 | 30.09 | 31.40 | 21,288,000 | +0.44(+1.42%) |
May 27, 2022 | 29.59 | 31.82 | 29.58 | 30.96 | 17,473,204 | +1.73(+5.92%) |
May 26, 2022 | 27.23 | 29.92 | 27.08 | 29.23 | 14,521,584 | +1.98(+7.27%) |
May 25, 2022 | 26.39 | 27.73 | 25.72 | 27.25 | 15,739,288 | +0.72(+2.71%) |
May 24, 2022 | 27.39 | 27.50 | 25.54 | 26.53 | 19,059,228 | -1.46(-5.22%) |
May 23, 2022 | 28.61 | 28.61 | 26.70 | 27.99 | 21,508,366 | -0.93(-3.22%) |
May 20, 2022 | 30.30 | 30.65 | 27.28 | 28.92 | 22,696,392 | -0.69(-2.33%) |
May 19, 2022 | 27.83 | 30.41 | 27.45 | 29.61 | 29,538,020 | +2.32(+8.50%) |
May 18, 2022 | 27.17 | 29.22 | 26.31 | 27.29 | 26,790,724 | -0.20(-0.73%) |
May 17, 2022 | 25.85 | 27.87 | 25.72 | 27.49 | 26,941,924 | +2.63(+10.58%) |
May 16, 2022 | 26.47 | 27.00 | 24.33 | 24.86 | 32,114,894 | -1.84(-6.89%) |
May 13, 2022 | 26.97 | 27.98 | 26.17 | 26.70 | 42,674,916 | +2.40(+9.88%) |
May 12, 2022 | 22.19 | 26.70 | 21.68 | 24.30 | 73,879,696 | +3.70(+17.96%) |
May 11, 2022 | 22.91 | 23.50 | 19.25 | 20.60 | 53,011,844 | -2.19(-9.61%) |
May 10, 2022 | 23.87 | 24.40 | 21.00 | 22.79 | 33,309,572 | +0.01(+0.04%) |
May 09, 2022 | 25.00 | 25.83 | 22.45 | 22.78 | 84,386,720 | -6.01(-20.88%) |
May 06, 2022 | 30.87 | 31.05 | 28.71 | 28.79 | 20,691,132 | -1.92(-6.25%) |
May 05, 2022 | 33.05 | 33.27 | 30.08 | 30.71 | 15,843,605 | -3.21(-9.46%) |
May 04, 2022 | 31.60 | 34.27 | 30.55 | 33.92 | 16,027,844 | +1.93(+6.03%) |
May 03, 2022 | 31.45 | 33.63 | 31.12 | 31.99 | 14,729,862 | +0.25(+0.79%) |
May 02, 2022 | 29.94 | 31.88 | 29.32 | 31.74 | 13,875,423 | +1.50(+4.96%) |
Apr 29, 2022 | 32.27 | 33.78 | 30.10 | 30.24 | 12,878,018 | -1.94(-6.03%) |
Apr 28, 2022 | 31.57 | 32.34 | 29.44 | 32.18 | 17,168,352 | +0.96(+3.07%) |
Apr 27, 2022 | 31.92 | 32.83 | 30.75 | 31.22 | 15,136,969 | +0.54(+1.76%) |
Apr 26, 2022 | 33.51 | 33.80 | 30.58 | 30.68 | 18,817,788 | -3.22(-9.50%) |
Apr 25, 2022 | 33.37 | 34.85 | 33.05 | 33.90 | 12,424,632 | +0.29(+0.86%) |
Apr 22, 2022 | 33.78 | 34.67 | 32.40 | 33.61 | 12,670,227 | -0.15(-0.44%) |
Apr 21, 2022 | 37.19 | 37.99 | 33.38 | 33.76 | 21,518,572 | -2.47(-6.82%) |
Apr 20, 2022 | 38.97 | 39.45 | 36.12 | 36.23 | 12,630,016 | -2.92(-7.46%) |
Apr 19, 2022 | 38.19 | 39.77 | 36.66 | 39.15 | 11,375,239 | +0.92(+2.41%) |
Apr 18, 2022 | 40.02 | 40.64 | 37.32 | 38.23 | 12,831,025 | -2.36(-5.81%) |
Apr 14, 2022 | 40.25 | 41.89 | 40.21 | 40.59 | 9,206,115 | -0.56(-1.36%) |
Apr 13, 2022 | 38.31 | 41.27 | 37.31 | 41.15 | 14,063,695 | +3.00(+7.86%) |
Apr 12, 2022 | 40.23 | 41.99 | 37.67 | 38.15 | 14,260,926 | -1.35(-3.42%) |
Apr 11, 2022 | 37.84 | 41.94 | 37.15 | 39.50 | 14,203,734 | +0.70(+1.80%) |
Apr 08, 2022 | 39.49 | 41.04 | 38.31 | 38.80 | 10,675,776 | -1.18(-2.95%) |
Apr 07, 2022 | 40.36 | 40.50 | 37.60 | 39.98 | 19,416,520 | -0.12(-0.30%) |
Apr 06, 2022 | 43.30 | 43.35 | 39.57 | 40.10 | 22,191,280 | -2.09(-4.95%) |
Apr 05, 2022 | 46.53 | 46.88 | 41.89 | 42.19 | 19,553,208 | -4.34(-9.33%) |
Apr 04, 2022 | 46.80 | 47.70 | 45.65 | 46.53 | 15,554,109 | +0.09(+0.19%) |
Apr 01, 2022 | 50.18 | 50.26 | 46.21 | 46.44 | 15,244,450 | -3.80(-7.56%) |
Mar 31, 2022 | 51.90 | 51.93 | 49.55 | 50.24 | 12,739,288 | -1.77(-3.40%) |
Mar 30, 2022 | 52.74 | 56.76 | 51.81 | 52.01 | 20,261,636 | -1.87(-3.47%) |
Mar 29, 2022 | 47.36 | 54.83 | 46.61 | 53.88 | 26,309,300 | +7.90(+17.18%) |
Mar 28, 2022 | 46.83 | 48.16 | 44.00 | 45.98 | 11,011,530 | -0.18(-0.39%) |
Mar 25, 2022 | 48.87 | 49.10 | 45.23 | 46.16 | 10,825,151 | -2.50(-5.14%) |
Mar 24, 2022 | 46.25 | 48.70 | 44.60 | 48.66 | 12,795,200 | +2.79(+6.08%) |
Mar 23, 2022 | 46.47 | 48.00 | 44.63 | 45.87 | 12,016,881 | -1.06(-2.26%) |
Mar 22, 2022 | 43.65 | 48.30 | 43.13 | 46.93 | 13,134,928 | +3.37(+7.74%) |
Mar 21, 2022 | 45.64 | 46.55 | 42.31 | 43.56 | 13,217,314 | -2.04(-4.47%) |
Mar 18, 2022 | 42.61 | 45.70 | 42.33 | 45.60 | 19,772,794 | +3.47(+8.24%) |
Mar 17, 2022 | 40.84 | 42.75 | 38.52 | 42.13 | 17,158,412 | +0.55(+1.32%) |
Mar 16, 2022 | 38.50 | 42.10 | 37.65 | 41.58 | 23,743,918 | +4.58(+12.38%) |
Mar 15, 2022 | 35.67 | 37.32 | 33.46 | 37.00 | 19,661,028 | +1.17(+3.27%) |
Mar 14, 2022 | 37.74 | 37.74 | 34.90 | 35.83 | 20,746,096 | -2.22(-5.83%) |
Mar 11, 2022 | 38.32 | 41.00 | 37.50 | 38.05 | 42,597,912 | -3.11(-7.56%) |
Mar 10, 2022 | 44.10 | 44.19 | 39.77 | 41.16 | 31,075,636 | -2.79(-6.35%) |
Mar 09, 2022 | 43.39 | 46.25 | 42.69 | 43.95 | 15,711,368 | +1.74(+4.12%) |
Mar 08, 2022 | 41.89 | 45.06 | 39.86 | 42.21 | 25,176,416 | -0.22(-0.52%) |
Mar 07, 2022 | 48.00 | 49.44 | 42.28 | 42.43 | 22,940,192 | -4.96(-10.47%) |
Mar 04, 2022 | 51.01 | 51.41 | 46.66 | 47.39 | 24,430,580 | -3.52(-6.91%) |
Mar 03, 2022 | 54.36 | 56.00 | 50.02 | 50.91 | 28,475,892 | -2.65(-4.95%) |
Mar 02, 2022 | 59.13 | 59.14 | 53.30 | 53.56 | 36,511,452 | -8.35(-13.49%) |