Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.39 | 36.66 | 35.03 | 35.34 | 4,126,357 | -1.36(-3.70%) |
May 27, 2022 | 37.29 | 38.45 | 35.24 | 36.70 | 8,077,324 | -1.16(-3.06%) |
May 26, 2022 | 36.20 | 38.17 | 35.76 | 37.86 | 5,771,991 | +2.38(+6.69%) |
May 25, 2022 | 32.27 | 37.36 | 31.99 | 35.48 | 15,811,069 | +3.77(+11.89%) |
May 24, 2022 | 32.78 | 32.90 | 30.36 | 31.71 | 5,637,927 | -1.81(-5.39%) |
May 23, 2022 | 33.31 | 34.67 | 32.90 | 33.52 | 6,083,257 | -0.84(-2.45%) |
May 20, 2022 | 37.74 | 38.03 | 33.84 | 34.36 | 12,876,854 | -5.12(-12.97%) |
May 19, 2022 | 35.59 | 40.02 | 35.05 | 39.48 | 16,061,569 | +1.67(+4.43%) |
May 18, 2022 | 39.45 | 39.69 | 37.07 | 37.81 | 9,215,172 | -4.68(-11.02%) |
May 17, 2022 | 41.33 | 42.62 | 40.93 | 42.49 | 2,036,916 | +1.24(+3.00%) |
May 16, 2022 | 42.21 | 42.21 | 40.69 | 41.25 | 2,128,462 | -1.21(-2.85%) |
May 13, 2022 | 42.31 | 43.52 | 42.31 | 42.46 | 2,201,840 | +0.82(+1.96%) |
May 12, 2022 | 41.17 | 42.86 | 40.37 | 41.65 | 2,898,955 | +0.75(+1.84%) |
May 11, 2022 | 43.03 | 43.21 | 40.79 | 40.89 | 3,672,447 | -2.40(-5.55%) |
May 10, 2022 | 44.92 | 45.14 | 42.12 | 43.29 | 3,467,336 | -1.09(-2.45%) |
May 09, 2022 | 47.86 | 48.21 | 44.30 | 44.38 | 4,531,225 | -4.47(-9.15%) |
May 06, 2022 | 49.80 | 50.13 | 48.08 | 48.85 | 2,637,008 | -1.44(-2.86%) |
May 05, 2022 | 50.94 | 51.18 | 49.64 | 50.29 | 1,998,030 | -1.21(-2.35%) |
May 04, 2022 | 50.80 | 51.82 | 49.89 | 51.50 | 1,766,542 | +1.06(+2.10%) |
May 03, 2022 | 51.62 | 51.76 | 50.31 | 50.44 | 1,749,107 | -1.10(-2.13%) |
May 02, 2022 | 51.06 | 51.72 | 50.19 | 51.53 | 1,759,461 | +0.80(+1.57%) |
Apr 29, 2022 | 51.59 | 52.22 | 50.57 | 50.74 | 1,996,003 | -1.15(-2.21%) |
Apr 28, 2022 | 52.15 | 52.66 | 50.97 | 51.88 | 2,350,487 | +0.60(+1.16%) |
Apr 27, 2022 | 51.49 | 52.22 | 50.73 | 51.29 | 1,437,974 | -0.39(-0.75%) |
Apr 26, 2022 | 52.44 | 52.86 | 51.67 | 51.67 | 2,006,718 | -1.26(-2.38%) |
Apr 25, 2022 | 49.96 | 52.94 | 49.18 | 52.94 | 8,910,809 | +2.66(+5.28%) |
Apr 22, 2022 | 50.68 | 51.59 | 50.13 | 50.28 | 2,898,225 | -1.10(-2.13%) |
Apr 21, 2022 | 53.70 | 53.90 | 50.97 | 51.38 | 2,625,332 | -1.73(-3.25%) |
Apr 20, 2022 | 53.84 | 54.05 | 52.92 | 53.10 | 1,723,573 | -0.74(-1.37%) |
Apr 19, 2022 | 53.37 | 54.21 | 52.86 | 53.84 | 3,363,184 | +0.83(+1.57%) |
Apr 18, 2022 | 53.18 | 53.89 | 52.80 | 53.01 | 2,194,751 | -0.46(-0.87%) |
Apr 14, 2022 | 53.35 | 54.13 | 53.34 | 53.47 | 3,193,070 | +0.17(+0.31%) |
Apr 13, 2022 | 53.02 | 53.77 | 52.73 | 53.30 | 3,079,391 | +0.45(+0.85%) |
Apr 12, 2022 | 53.23 | 53.92 | 52.41 | 52.86 | 6,636,198 | +2.68(+5.35%) |
Apr 11, 2022 | 50.79 | 51.44 | 50.14 | 50.17 | 2,643,162 | -0.50(-0.99%) |
Apr 08, 2022 | 50.84 | 51.52 | 50.07 | 50.67 | 2,752,086 | -0.17(-0.33%) |
Apr 07, 2022 | 50.48 | 51.07 | 49.32 | 50.84 | 2,618,635 | +0.01(+0.02%) |
Apr 06, 2022 | 51.73 | 51.82 | 49.39 | 50.83 | 3,654,461 | -1.53(-2.93%) |
Apr 05, 2022 | 53.24 | 53.79 | 52.16 | 52.37 | 2,298,911 | -0.77(-1.45%) |
Apr 04, 2022 | 52.88 | 53.51 | 52.47 | 53.14 | 1,666,102 | +0.25(+0.46%) |
Apr 01, 2022 | 53.33 | 53.69 | 52.37 | 52.89 | 2,217,715 | -0.11(-0.20%) |
Mar 31, 2022 | 53.84 | 54.09 | 52.64 | 53.00 | 4,082,884 | -0.84(-1.56%) |
Mar 30, 2022 | 53.77 | 54.97 | 53.64 | 53.84 | 2,183,478 | -0.59(-1.08%) |
Mar 29, 2022 | 53.55 | 54.59 | 53.48 | 54.43 | 2,541,200 | +0.96(+1.80%) |
Mar 28, 2022 | 53.47 | 53.86 | 52.47 | 53.46 | 2,422,714 | -0.56(-1.04%) |
Mar 25, 2022 | 54.06 | 54.33 | 53.11 | 54.02 | 1,511,476 | +0.47(+0.88%) |
Mar 24, 2022 | 53.27 | 54.13 | 52.90 | 53.55 | 2,359,677 | +0.39(+0.73%) |
Mar 23, 2022 | 53.58 | 53.96 | 52.61 | 53.16 | 5,133,655 | -1.09(-2.00%) |
Mar 22, 2022 | 54.70 | 55.57 | 53.58 | 54.25 | 3,253,204 | -0.14(-0.26%) |
Mar 21, 2022 | 55.25 | 55.40 | 53.96 | 54.39 | 3,591,001 | -0.33(-0.61%) |
Mar 18, 2022 | 53.91 | 54.79 | 53.69 | 54.72 | 6,837,296 | -0.09(-0.16%) |
Mar 17, 2022 | 55.22 | 55.87 | 53.91 | 54.81 | 4,698,166 | -0.51(-0.92%) |
Mar 16, 2022 | 47.74 | 55.73 | 47.42 | 55.32 | 11,966,766 | +8.14(+17.26%) |
Mar 15, 2022 | 46.85 | 47.65 | 45.84 | 47.18 | 2,404,870 | +0.32(+0.69%) |
Mar 14, 2022 | 46.74 | 47.85 | 46.27 | 46.85 | 2,371,624 | +0.01(+0.02%) |
Mar 11, 2022 | 47.65 | 48.05 | 46.57 | 46.84 | 2,207,576 | -0.45(-0.95%) |
Mar 10, 2022 | 46.26 | 47.43 | 47.30 | 3,641,834 | +0.40(+0.85%) | |
Mar 09, 2022 | 47.44 | 48.12 | 46.76 | 46.90 | 3,317,410 | +0.56(+1.22%) |
Mar 08, 2022 | 45.46 | 48.11 | 44.26 | 46.33 | 4,086,064 | +1.91(+4.30%) |
Mar 07, 2022 | 50.64 | 50.93 | 44.29 | 44.42 | 4,552,720 | -6.62(-12.97%) |
Mar 04, 2022 | 50.71 | 51.33 | 49.87 | 51.04 | 4,423,130 | -0.19(-0.37%) |
Mar 03, 2022 | 51.24 | 51.52 | 50.03 | 51.23 | 2,640,273 | +0.00(+0.00%) |
Mar 02, 2022 | 49.51 | 52.02 | 49.35 | 51.23 | 3,768,077 | +1.90(+3.86%) |