Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.41 | 38.73 | 36.57 | 37.63 | 2,706,558 | +0.78(+2.11%) |
May 27, 2022 | 39.73 | 39.73 | 36.85 | 36.86 | 2,888,951 | -4.16(-10.14%) |
May 26, 2022 | 44.95 | 45.26 | 40.42 | 41.02 | 2,553,460 | -3.21(-7.26%) |
May 25, 2022 | 46.86 | 46.86 | 43.16 | 44.23 | 2,718,376 | -1.63(-3.55%) |
May 24, 2022 | 45.69 | 48.08 | 45.01 | 45.85 | 5,457,578 | +1.95(+4.44%) |
May 23, 2022 | 46.56 | 47.07 | 43.66 | 43.90 | 3,230,767 | -3.19(-6.78%) |
May 20, 2022 | 45.55 | 51.48 | 45.12 | 47.09 | 5,646,147 | -0.27(-0.58%) |
May 19, 2022 | 47.07 | 48.03 | 45.05 | 47.37 | 4,703,026 | +1.52(+3.30%) |
May 18, 2022 | 42.09 | 46.33 | 41.64 | 45.85 | 4,637,482 | +5.49(+13.61%) |
May 17, 2022 | 41.28 | 42.88 | 40.16 | 40.36 | 3,002,711 | -3.75(-8.50%) |
May 16, 2022 | 44.02 | 45.26 | 42.47 | 44.11 | 3,216,325 | +1.02(+2.37%) |
May 13, 2022 | 45.84 | 46.80 | 42.33 | 43.09 | 3,921,344 | -4.77(-9.97%) |
May 12, 2022 | 48.55 | 51.04 | 45.83 | 47.86 | 5,323,519 | +1.46(+3.14%) |
May 11, 2022 | 43.59 | 46.76 | 41.15 | 46.40 | 6,490,554 | +4.09(+9.67%) |
May 10, 2022 | 41.19 | 44.37 | 40.48 | 42.31 | 4,160,481 | -2.10(-4.73%) |
May 09, 2022 | 42.12 | 44.94 | 41.19 | 44.41 | 5,776,739 | +4.57(+11.48%) |
May 06, 2022 | 40.00 | 41.53 | 37.93 | 39.84 | 4,881,178 | +0.99(+2.56%) |
May 05, 2022 | 35.48 | 39.98 | 35.36 | 38.85 | 4,470,392 | +4.91(+14.45%) |
May 04, 2022 | 37.57 | 39.39 | 33.73 | 33.94 | 4,120,949 | -4.01(-10.56%) |
May 03, 2022 | 38.08 | 38.99 | 37.26 | 37.95 | 2,752,731 | -0.09(-0.25%) |
May 02, 2022 | 40.00 | 41.45 | 38.00 | 38.04 | 2,837,856 | -1.86(-4.65%) |
Apr 29, 2022 | 36.73 | 40.17 | 35.47 | 39.90 | 3,604,761 | +4.38(+12.35%) |
Apr 28, 2022 | 38.60 | 39.13 | 34.81 | 35.51 | 2,527,744 | -4.98(-12.30%) |
Apr 27, 2022 | 40.82 | 41.12 | 37.91 | 40.49 | 5,582,720 | -1.74(-4.13%) |
Apr 26, 2022 | 38.98 | 42.31 | 38.89 | 42.24 | 3,250,862 | +4.19(+11.00%) |
Apr 25, 2022 | 40.31 | 41.05 | 37.91 | 38.05 | 3,313,815 | -1.76(-4.42%) |
Apr 22, 2022 | 36.92 | 39.93 | 36.19 | 39.81 | 3,078,244 | +3.11(+8.46%) |
Apr 21, 2022 | 33.93 | 37.02 | 32.91 | 36.71 | 3,477,798 | +1.75(+5.01%) |
Apr 20, 2022 | 33.69 | 35.23 | 33.35 | 34.95 | 2,238,857 | +0.16(+0.46%) |
Apr 19, 2022 | 37.14 | 37.56 | 34.63 | 34.79 | 1,587,027 | -2.12(-5.75%) |
Apr 18, 2022 | 38.18 | 38.18 | 36.17 | 36.91 | 2,193,358 | -0.29(-0.79%) |
Apr 14, 2022 | 34.79 | 37.31 | 34.44 | 37.21 | 1,861,015 | +2.44(+7.03%) |
Apr 13, 2022 | 36.51 | 36.76 | 34.40 | 34.76 | 1,343,549 | -1.67(-4.58%) |
Apr 12, 2022 | 34.46 | 36.89 | 33.86 | 36.43 | 1,580,977 | +0.40(+1.10%) |
Apr 11, 2022 | 34.76 | 36.14 | 34.63 | 36.03 | 2,038,123 | +2.54(+7.58%) |
Apr 08, 2022 | 32.60 | 33.69 | 32.34 | 33.50 | 1,683,790 | +1.44(+4.49%) |
Apr 07, 2022 | 32.96 | 33.46 | 31.47 | 32.06 | 1,966,224 | -0.44(-1.34%) |
Apr 06, 2022 | 31.76 | 33.09 | 31.46 | 32.49 | 3,280,808 | +2.33(+7.72%) |
Apr 05, 2022 | 28.79 | 30.45 | 28.54 | 30.16 | 1,394,704 | +1.80(+6.34%) |
Apr 04, 2022 | 29.91 | 29.91 | 28.33 | 28.36 | 1,104,425 | -1.73(-5.76%) |
Apr 01, 2022 | 29.71 | 31.08 | 29.52 | 30.10 | 1,340,210 | +0.30(+1.02%) |
Mar 31, 2022 | 28.54 | 29.91 | 28.40 | 29.79 | 1,246,421 | +1.19(+4.17%) |
Mar 30, 2022 | 27.89 | 29.00 | 27.64 | 28.60 | 1,263,423 | +1.14(+4.14%) |
Mar 29, 2022 | 28.26 | 28.93 | 27.37 | 27.46 | 2,204,491 | -1.81(-6.18%) |
Mar 28, 2022 | 30.83 | 31.05 | 29.27 | 29.27 | 1,350,565 | -1.17(-3.86%) |
Mar 25, 2022 | 30.49 | 31.54 | 30.09 | 30.45 | 2,054,754 | +0.10(+0.34%) |
Mar 24, 2022 | 32.51 | 32.69 | 30.34 | 30.34 | 1,439,887 | -2.58(-7.82%) |
Mar 23, 2022 | 32.21 | 33.02 | 31.50 | 32.92 | 2,065,898 | +1.42(+4.51%) |
Mar 22, 2022 | 32.92 | 32.97 | 30.97 | 31.50 | 1,374,948 | -1.41(-4.29%) |
Mar 21, 2022 | 33.15 | 34.19 | 32.40 | 32.91 | 1,846,168 | +0.12(+0.38%) |
Mar 18, 2022 | 35.45 | 35.71 | 32.54 | 32.79 | 1,528,386 | -2.05(-5.87%) |
Mar 17, 2022 | 36.30 | 36.77 | 34.83 | 34.83 | 1,379,218 | -0.82(-2.31%) |
Mar 16, 2022 | 38.28 | 39.87 | 35.64 | 35.65 | 2,771,786 | -3.88(-9.82%) |
Mar 15, 2022 | 42.88 | 43.30 | 39.21 | 39.54 | 2,248,877 | -4.38(-9.96%) |
Mar 14, 2022 | 42.25 | 44.24 | 40.78 | 43.91 | 1,656,165 | +2.36(+5.67%) |
Mar 11, 2022 | 38.36 | 41.76 | 38.27 | 41.55 | 2,480,513 | +2.02(+5.10%) |
Mar 10, 2022 | 39.72 | 41.19 | 39.23 | 39.54 | 2,163,468 | +1.98(+5.27%) |
Mar 09, 2022 | 38.95 | 40.18 | 36.96 | 37.56 | 1,687,330 | -5.00(-11.75%) |
Mar 08, 2022 | 42.26 | 44.46 | 38.71 | 42.56 | 2,754,430 | +0.58(+1.38%) |
Mar 07, 2022 | 37.89 | 42.05 | 37.43 | 41.98 | 2,609,977 | +4.16(+10.99%) |
Mar 04, 2022 | 36.89 | 38.69 | 36.36 | 37.82 | 2,752,822 | +1.83(+5.08%) |
Mar 03, 2022 | 33.82 | 36.46 | 33.82 | 36.00 | 1,705,256 | +1.29(+3.71%) |
Mar 02, 2022 | 36.58 | 37.17 | 34.25 | 34.71 | 1,402,367 | -2.43(-6.55%) |