Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.35 | 4,125,799 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.46 | 35.24 | 36.71 | 8,076,230 | -1.16(-3.06%) |
May 26, 2022 | 36.21 | 38.18 | 35.77 | 37.86 | 5,771,210 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 32.00 | 35.49 | 15,808,927 | +3.77(+11.89%) |
May 24, 2022 | 32.79 | 32.90 | 30.37 | 31.72 | 5,637,164 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,082,434 | -0.84(-2.45%) |
May 20, 2022 | 37.75 | 38.04 | 33.85 | 34.37 | 12,875,110 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.49 | 16,059,394 | +1.67(+4.43%) |
May 18, 2022 | 39.46 | 39.70 | 37.08 | 37.81 | 9,213,924 | -4.68(-11.02%) |
May 17, 2022 | 41.34 | 42.62 | 40.94 | 42.49 | 2,036,640 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.70 | 41.26 | 2,128,174 | -1.21(-2.85%) |
May 13, 2022 | 42.32 | 43.53 | 42.32 | 42.47 | 2,201,541 | +0.82(+1.96%) |
May 12, 2022 | 41.18 | 42.87 | 40.38 | 41.65 | 2,898,562 | +0.75(+1.84%) |
May 11, 2022 | 43.04 | 43.21 | 40.79 | 40.90 | 3,671,950 | -2.40(-5.55%) |
May 10, 2022 | 44.93 | 45.15 | 42.12 | 43.30 | 3,466,867 | -1.09(-2.45%) |
May 09, 2022 | 47.87 | 48.22 | 44.31 | 44.39 | 4,530,612 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.14 | 48.09 | 48.86 | 2,636,650 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.19 | 49.65 | 50.30 | 1,997,760 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.83 | 49.89 | 51.51 | 1,766,302 | +1.06(+2.10%) |
May 03, 2022 | 51.63 | 51.77 | 50.32 | 50.44 | 1,748,870 | -1.10(-2.13%) |
May 02, 2022 | 51.07 | 51.72 | 50.20 | 51.54 | 1,759,222 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.58 | 50.74 | 1,995,733 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.98 | 51.89 | 2,350,169 | +0.60(+1.16%) |
Apr 27, 2022 | 51.50 | 52.22 | 50.73 | 51.29 | 1,437,779 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.68 | 51.68 | 2,006,446 | -1.26(-2.38%) |
Apr 25, 2022 | 49.97 | 52.95 | 49.19 | 52.94 | 8,909,603 | +2.66(+5.28%) |
Apr 22, 2022 | 50.69 | 51.59 | 50.14 | 50.29 | 2,897,832 | -1.10(-2.13%) |
Apr 21, 2022 | 53.71 | 53.91 | 50.98 | 51.38 | 2,624,977 | -1.73(-3.25%) |
Apr 20, 2022 | 53.85 | 54.06 | 52.93 | 53.11 | 1,723,339 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.85 | 3,362,729 | +0.83(+1.57%) |
Apr 18, 2022 | 53.19 | 53.90 | 52.80 | 53.01 | 2,194,453 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.14 | 53.35 | 53.48 | 3,192,638 | +0.17(+0.31%) |
Apr 13, 2022 | 53.03 | 53.78 | 52.73 | 53.31 | 3,078,974 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.42 | 52.86 | 6,635,299 | +2.68(+5.35%) |
Apr 11, 2022 | 50.80 | 51.44 | 50.15 | 50.18 | 2,642,804 | -0.50(-0.99%) |
Apr 08, 2022 | 50.85 | 51.53 | 50.08 | 50.68 | 2,751,714 | -0.17(-0.33%) |
Apr 07, 2022 | 50.49 | 51.08 | 49.32 | 50.85 | 2,618,280 | +0.01(+0.02%) |
Apr 06, 2022 | 51.74 | 51.83 | 49.39 | 50.84 | 3,653,966 | -1.53(-2.93%) |
Apr 05, 2022 | 53.25 | 53.80 | 52.17 | 52.37 | 2,298,599 | -0.77(-1.45%) |
Apr 04, 2022 | 52.89 | 53.52 | 52.48 | 53.14 | 1,665,876 | +0.25(+0.46%) |
Apr 01, 2022 | 53.34 | 53.70 | 52.38 | 52.90 | 2,217,415 | -0.11(-0.20%) |
Mar 31, 2022 | 53.85 | 54.10 | 52.64 | 53.00 | 4,082,331 | -0.84(-1.56%) |
Mar 30, 2022 | 53.78 | 54.98 | 53.64 | 53.85 | 2,183,183 | -0.59(-1.08%) |
Mar 29, 2022 | 53.56 | 54.60 | 53.49 | 54.43 | 2,540,855 | +0.96(+1.80%) |
Mar 28, 2022 | 53.48 | 53.87 | 52.48 | 53.47 | 2,422,386 | -0.56(-1.04%) |
Mar 25, 2022 | 54.07 | 54.34 | 53.12 | 54.03 | 1,511,271 | +0.47(+0.88%) |
Mar 24, 2022 | 53.28 | 54.14 | 52.91 | 53.56 | 2,359,358 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.97 | 52.62 | 53.17 | 5,132,960 | -1.09(-2.00%) |
Mar 22, 2022 | 54.71 | 55.58 | 53.59 | 54.26 | 3,252,763 | -0.14(-0.26%) |
Mar 21, 2022 | 55.26 | 55.41 | 53.97 | 54.40 | 3,590,514 | -0.33(-0.61%) |
Mar 18, 2022 | 53.92 | 54.79 | 53.70 | 54.73 | 6,836,370 | -0.09(-0.16%) |
Mar 17, 2022 | 55.23 | 55.88 | 53.92 | 54.82 | 4,697,529 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.74 | 47.43 | 55.33 | 11,965,146 | +8.14(+17.26%) |
Mar 15, 2022 | 46.86 | 47.66 | 45.85 | 47.18 | 2,404,544 | +0.32(+0.69%) |
Mar 14, 2022 | 46.75 | 47.86 | 46.28 | 46.86 | 2,371,302 | +0.01(+0.02%) |
Mar 11, 2022 | 47.66 | 48.06 | 46.58 | 46.85 | 2,207,277 | -0.45(-0.95%) |
Mar 10, 2022 | 46.27 | 47.43 | 47.30 | 3,641,341 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.45 | 48.13 | 46.76 | 46.90 | 3,316,961 | +0.56(+1.22%) |
Mar 08, 2022 | 45.47 | 48.12 | 44.27 | 46.34 | 4,085,511 | +1.91(+4.30%) |
Mar 07, 2022 | 50.65 | 50.94 | 44.30 | 44.43 | 4,552,103 | -6.62(-12.97%) |
Mar 04, 2022 | 50.72 | 51.34 | 49.88 | 51.05 | 4,422,531 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.04 | 51.24 | 2,639,915 | +0.00(+0.00%) |
Mar 02, 2022 | 49.52 | 52.03 | 49.36 | 51.24 | 3,767,567 | +1.90(+3.86%) |