Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.76 | 39.62 | 37.07 | 38.94 | 434,080 | -1.18(-2.95%) |
May 27, 2022 | 38.63 | 40.15 | 38.18 | 40.12 | 552,123 | +2.36(+6.24%) |
May 26, 2022 | 34.51 | 38.26 | 34.51 | 37.76 | 857,606 | +4.04(+12.00%) |
May 25, 2022 | 30.13 | 34.11 | 29.75 | 33.72 | 777,750 | +3.69(+12.28%) |
May 24, 2022 | 31.95 | 32.36 | 28.36 | 30.03 | 863,520 | -2.76(-8.42%) |
May 23, 2022 | 34.14 | 34.28 | 31.71 | 32.79 | 653,978 | -0.55(-1.64%) |
May 20, 2022 | 33.82 | 33.98 | 30.29 | 33.34 | 682,130 | +0.82(+2.54%) |
May 19, 2022 | 31.59 | 34.54 | 31.53 | 32.52 | 687,052 | +0.51(+1.58%) |
May 18, 2022 | 35.74 | 35.82 | 31.55 | 32.01 | 819,163 | -6.10(-16.01%) |
May 17, 2022 | 37.66 | 38.30 | 34.93 | 38.11 | 724,777 | +2.82(+8.00%) |
May 16, 2022 | 35.89 | 36.37 | 32.18 | 35.29 | 621,538 | -0.78(-2.15%) |
May 13, 2022 | 35.02 | 36.88 | 34.60 | 36.06 | 732,034 | +1.93(+5.65%) |
May 12, 2022 | 30.02 | 35.08 | 29.82 | 34.14 | 1,157,698 | +3.58(+11.71%) |
May 11, 2022 | 34.37 | 35.29 | 30.37 | 30.56 | 1,302,317 | -4.19(-12.07%) |
May 10, 2022 | 39.02 | 39.60 | 33.69 | 34.75 | 864,353 | -2.31(-6.22%) |
May 09, 2022 | 35.48 | 39.39 | 35.48 | 37.06 | 904,407 | -0.39(-1.04%) |
May 06, 2022 | 37.67 | 38.57 | 34.53 | 37.45 | 818,253 | -1.45(-3.73%) |
May 05, 2022 | 42.76 | 43.76 | 37.16 | 38.90 | 983,433 | -6.34(-14.02%) |
May 04, 2022 | 39.68 | 45.57 | 37.89 | 45.24 | 908,941 | +5.68(+14.37%) |
May 03, 2022 | 37.94 | 39.95 | 37.15 | 39.55 | 577,400 | +1.59(+4.19%) |
May 02, 2022 | 35.92 | 38.19 | 34.78 | 37.96 | 580,116 | +1.73(+4.77%) |
Apr 29, 2022 | 39.36 | 40.90 | 35.83 | 36.23 | 506,376 | -3.66(-9.17%) |
Apr 28, 2022 | 37.89 | 40.78 | 35.46 | 39.89 | 923,463 | +3.79(+10.49%) |
Apr 27, 2022 | 37.95 | 39.05 | 35.33 | 36.10 | 832,416 | -1.23(-3.30%) |
Apr 26, 2022 | 39.40 | 41.40 | 37.16 | 37.34 | 864,652 | -1.99(-5.05%) |
Apr 25, 2022 | 35.25 | 39.47 | 33.99 | 39.32 | 1,104,105 | +3.56(+9.95%) |
Apr 22, 2022 | 38.50 | 38.70 | 35.53 | 35.77 | 675,021 | -3.25(-8.33%) |
Apr 21, 2022 | 42.30 | 43.02 | 38.40 | 39.02 | 815,787 | -1.62(-3.99%) |
Apr 20, 2022 | 40.34 | 42.39 | 39.92 | 40.64 | 721,331 | +1.09(+2.76%) |
Apr 19, 2022 | 35.85 | 39.94 | 35.85 | 39.54 | 878,752 | +4.04(+11.39%) |
Apr 18, 2022 | 36.01 | 37.49 | 34.85 | 35.50 | 549,440 | -1.12(-3.07%) |
Apr 14, 2022 | 38.78 | 40.15 | 36.50 | 36.62 | 648,455 | -2.00(-5.17%) |
Apr 13, 2022 | 36.28 | 39.23 | 36.14 | 38.62 | 817,404 | +2.29(+6.29%) |
Apr 12, 2022 | 38.61 | 40.65 | 35.84 | 36.33 | 987,065 | -0.26(-0.71%) |
Apr 11, 2022 | 34.71 | 37.96 | 34.67 | 36.59 | 828,546 | +0.91(+2.56%) |
Apr 08, 2022 | 34.96 | 38.31 | 34.55 | 35.68 | 955,447 | +0.44(+1.24%) |
Apr 07, 2022 | 36.06 | 36.40 | 33.30 | 35.24 | 995,025 | -0.65(-1.80%) |
Apr 06, 2022 | 37.14 | 37.34 | 34.82 | 35.89 | 889,105 | -2.88(-7.43%) |
Apr 05, 2022 | 42.14 | 43.02 | 38.29 | 38.77 | 809,778 | -3.71(-8.73%) |
Apr 04, 2022 | 41.74 | 43.16 | 41.07 | 42.47 | 658,256 | +1.02(+2.47%) |
Apr 01, 2022 | 41.45 | 42.08 | 40.03 | 41.45 | 726,185 | +1.18(+2.94%) |
Mar 31, 2022 | 45.35 | 45.68 | 40.16 | 40.27 | 1,094,806 | -5.47(-11.95%) |
Mar 30, 2022 | 49.33 | 49.45 | 44.87 | 45.73 | 597,638 | -4.38(-8.74%) |
Mar 29, 2022 | 47.65 | 51.14 | 47.51 | 50.12 | 846,889 | +4.48(+9.82%) |
Mar 28, 2022 | 45.00 | 45.90 | 43.80 | 45.63 | 474,446 | +0.64(+1.41%) |
Mar 25, 2022 | 47.72 | 48.26 | 43.97 | 45.00 | 790,633 | -2.14(-4.53%) |
Mar 24, 2022 | 49.71 | 49.71 | 45.99 | 47.13 | 906,415 | -2.05(-4.16%) |
Mar 23, 2022 | 54.59 | 54.59 | 48.97 | 49.18 | 743,443 | -6.57(-11.78%) |
Mar 22, 2022 | 56.65 | 58.12 | 54.21 | 55.75 | 396,148 | +0.00(+0.00%) |
Mar 21, 2022 | 61.06 | 61.23 | 54.16 | 55.75 | 507,927 | -6.20(-10.01%) |
Mar 18, 2022 | 57.47 | 62.48 | 57.01 | 61.95 | 399,371 | +3.35(+5.71%) |
Mar 17, 2022 | 55.63 | 58.62 | 54.77 | 58.60 | 474,379 | +2.56(+4.58%) |
Mar 16, 2022 | 55.17 | 58.18 | 50.20 | 56.04 | 557,486 | +2.48(+4.64%) |
Mar 15, 2022 | 49.20 | 53.96 | 49.20 | 53.55 | 345,359 | +5.23(+10.82%) |
Mar 14, 2022 | 52.76 | 53.00 | 46.56 | 48.33 | 445,645 | -3.92(-7.49%) |
Mar 11, 2022 | 54.97 | 55.81 | 52.13 | 52.24 | 287,049 | -1.88(-3.47%) |
Mar 10, 2022 | 51.04 | 54.40 | 54.12 | 321,660 | -0.36(-0.66%) | |
Mar 09, 2022 | 52.64 | 56.47 | 52.64 | 54.48 | 412,270 | +5.06(+10.24%) |
Mar 08, 2022 | 49.19 | 54.80 | 47.40 | 49.42 | 547,995 | +0.23(+0.46%) |
Mar 07, 2022 | 58.36 | 59.14 | 48.97 | 49.19 | 581,608 | -9.38(-16.02%) |
Mar 04, 2022 | 58.96 | 59.53 | 56.21 | 58.57 | 342,393 | -1.57(-2.61%) |
Mar 03, 2022 | 65.18 | 65.33 | 59.22 | 60.14 | 504,066 | -3.25(-5.13%) |
Mar 02, 2022 | 60.02 | 64.62 | 59.73 | 63.39 | 520,643 | +4.41(+7.48%) |