Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.44 | 36.52 | 33.46 | 35.18 | 1,795,256 | -0.89(-2.47%) |
May 27, 2022 | 32.91 | 36.10 | 32.15 | 36.07 | 1,113,375 | +3.51(+10.78%) |
May 26, 2022 | 32.11 | 33.89 | 31.71 | 32.56 | 1,441,537 | +0.59(+1.85%) |
May 25, 2022 | 31.23 | 33.02 | 30.41 | 31.97 | 1,017,109 | +0.53(+1.69%) |
May 24, 2022 | 33.97 | 34.02 | 30.73 | 31.44 | 1,239,724 | -3.55(-10.15%) |
May 23, 2022 | 35.14 | 37.14 | 34.60 | 34.99 | 962,858 | -0.20(-0.57%) |
May 20, 2022 | 34.58 | 35.86 | 31.58 | 35.19 | 1,198,195 | +1.25(+3.68%) |
May 19, 2022 | 31.84 | 35.14 | 31.84 | 33.94 | 1,324,050 | +1.91(+5.96%) |
May 18, 2022 | 32.51 | 34.06 | 31.21 | 32.03 | 1,327,676 | -2.04(-5.99%) |
May 17, 2022 | 34.08 | 34.97 | 32.60 | 34.07 | 1,149,281 | +1.53(+4.70%) |
May 16, 2022 | 34.71 | 36.81 | 32.13 | 32.54 | 1,554,505 | -2.91(-8.21%) |
May 13, 2022 | 33.11 | 37.08 | 32.86 | 35.45 | 2,070,386 | +4.01(+12.75%) |
May 12, 2022 | 28.86 | 33.34 | 27.77 | 31.44 | 2,421,946 | +1.48(+4.94%) |
May 11, 2022 | 34.21 | 35.49 | 29.54 | 29.96 | 2,386,729 | -5.82(-16.27%) |
May 10, 2022 | 35.94 | 39.97 | 32.57 | 35.78 | 2,554,433 | +2.49(+7.48%) |
May 09, 2022 | 34.34 | 36.71 | 32.90 | 33.29 | 1,917,385 | -2.39(-6.70%) |
May 06, 2022 | 36.62 | 37.15 | 33.89 | 35.68 | 1,748,285 | -1.34(-3.62%) |
May 05, 2022 | 41.52 | 42.18 | 36.20 | 37.02 | 1,493,953 | -6.17(-14.29%) |
May 04, 2022 | 40.10 | 44.36 | 37.75 | 43.19 | 1,541,642 | +3.16(+7.89%) |
May 03, 2022 | 40.88 | 42.39 | 39.19 | 40.03 | 857,854 | -0.75(-1.84%) |
May 02, 2022 | 37.38 | 40.96 | 36.36 | 40.78 | 1,072,229 | +3.25(+8.66%) |
Apr 29, 2022 | 39.31 | 41.42 | 37.31 | 37.53 | 787,263 | -2.04(-5.16%) |
Apr 28, 2022 | 39.88 | 40.80 | 36.30 | 39.57 | 1,503,240 | -0.26(-0.65%) |
Apr 27, 2022 | 40.22 | 41.43 | 39.27 | 39.83 | 1,200,920 | -0.34(-0.85%) |
Apr 26, 2022 | 43.60 | 44.70 | 39.99 | 40.17 | 1,201,773 | -4.06(-9.18%) |
Apr 25, 2022 | 42.00 | 44.53 | 41.85 | 44.23 | 1,034,900 | +2.09(+4.96%) |
Apr 22, 2022 | 41.96 | 43.60 | 41.49 | 42.14 | 990,240 | +0.04(+0.10%) |
Apr 21, 2022 | 44.51 | 46.31 | 41.52 | 42.10 | 1,293,478 | -1.67(-3.82%) |
Apr 20, 2022 | 44.73 | 44.88 | 42.55 | 43.77 | 923,500 | -0.93(-2.08%) |
Apr 19, 2022 | 44.00 | 45.91 | 43.72 | 44.70 | 1,133,356 | +0.72(+1.64%) |
Apr 18, 2022 | 46.29 | 46.68 | 43.11 | 43.98 | 1,490,242 | -2.42(-5.22%) |
Apr 14, 2022 | 51.16 | 51.46 | 46.40 | 46.40 | 1,384,648 | -5.12(-9.94%) |
Apr 13, 2022 | 50.10 | 51.92 | 49.43 | 51.52 | 865,354 | +1.45(+2.90%) |
Apr 12, 2022 | 50.10 | 52.01 | 48.93 | 50.07 | 870,115 | +1.06(+2.16%) |
Apr 11, 2022 | 50.75 | 51.16 | 47.18 | 49.01 | 1,204,590 | -2.76(-5.33%) |
Apr 08, 2022 | 53.07 | 54.05 | 50.60 | 51.77 | 978,099 | -1.60(-3.00%) |
Apr 07, 2022 | 54.20 | 55.97 | 52.40 | 53.37 | 1,227,219 | -1.43(-2.61%) |
Apr 06, 2022 | 55.23 | 55.71 | 52.66 | 54.80 | 1,411,635 | -1.65(-2.92%) |
Apr 05, 2022 | 61.77 | 63.48 | 56.31 | 56.45 | 1,132,344 | -5.91(-9.48%) |
Apr 04, 2022 | 61.00 | 62.84 | 59.21 | 62.36 | 1,173,201 | +2.41(+4.02%) |
Apr 01, 2022 | 58.06 | 60.75 | 57.42 | 59.95 | 997,727 | +2.65(+4.62%) |
Mar 31, 2022 | 59.95 | 60.87 | 56.98 | 57.30 | 949,025 | -2.15(-3.62%) |
Mar 30, 2022 | 61.61 | 63.79 | 59.21 | 59.45 | 818,234 | -2.58(-4.16%) |
Mar 29, 2022 | 60.40 | 64.08 | 60.11 | 62.03 | 1,867,305 | +2.97(+5.03%) |
Mar 28, 2022 | 58.05 | 60.20 | 56.77 | 59.06 | 841,019 | +1.03(+1.77%) |
Mar 25, 2022 | 58.67 | 60.08 | 56.58 | 58.03 | 896,897 | -0.65(-1.11%) |
Mar 24, 2022 | 57.79 | 58.92 | 53.88 | 58.68 | 921,052 | +1.90(+3.35%) |
Mar 23, 2022 | 60.84 | 60.99 | 56.65 | 56.78 | 1,130,194 | -4.90(-7.94%) |
Mar 22, 2022 | 59.50 | 62.22 | 59.25 | 61.68 | 1,068,335 | +2.55(+4.31%) |
Mar 21, 2022 | 62.95 | 63.50 | 58.06 | 59.13 | 748,091 | -3.98(-6.31%) |
Mar 18, 2022 | 61.93 | 65.87 | 61.24 | 63.11 | 1,119,135 | +0.82(+1.32%) |
Mar 17, 2022 | 59.00 | 62.33 | 57.80 | 62.29 | 724,199 | +2.45(+4.09%) |
Mar 16, 2022 | 57.19 | 62.46 | 55.76 | 59.84 | 1,508,225 | +4.60(+8.33%) |
Mar 15, 2022 | 55.01 | 57.00 | 52.78 | 55.24 | 749,737 | +1.51(+2.81%) |
Mar 14, 2022 | 60.23 | 60.49 | 53.17 | 53.73 | 1,670,962 | -7.18(-11.79%) |
Mar 11, 2022 | 66.48 | 67.99 | 60.51 | 60.91 | 719,829 | -4.81(-7.32%) |
Mar 10, 2022 | 63.62 | 66.29 | 61.53 | 65.72 | 528,662 | +0.61(+0.94%) |
Mar 09, 2022 | 64.53 | 66.27 | 64.00 | 65.11 | 1,137,052 | +2.64(+4.23%) |
Mar 08, 2022 | 62.06 | 65.42 | 59.58 | 62.47 | 1,238,598 | -0.34(-0.54%) |
Mar 07, 2022 | 64.38 | 66.36 | 61.56 | 62.81 | 1,089,596 | -1.24(-1.94%) |
Mar 04, 2022 | 67.37 | 69.36 | 63.85 | 64.05 | 1,044,494 | -3.75(-5.53%) |
Mar 03, 2022 | 75.11 | 75.70 | 66.78 | 67.80 | 784,359 | -6.40(-8.63%) |
Mar 02, 2022 | 74.07 | 74.51 | 69.04 | 74.20 | 902,719 | +0.70(+0.95%) |