Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.94 | 40.00 | 37.25 | 38.28 | 12,977,242 | +0.51(+1.35%) |
May 27, 2022 | 41.01 | 41.01 | 37.47 | 37.78 | 13,073,058 | -5.13(-11.95%) |
May 26, 2022 | 49.86 | 50.35 | 42.35 | 42.90 | 13,982,728 | -5.66(-11.65%) |
May 25, 2022 | 52.68 | 52.69 | 47.21 | 48.56 | 10,514,718 | -3.09(-5.98%) |
May 24, 2022 | 50.03 | 53.15 | 49.76 | 51.65 | 12,442,514 | +3.61(+7.52%) |
May 23, 2022 | 49.64 | 50.85 | 47.54 | 48.03 | 10,440,142 | -0.67(-1.37%) |
May 20, 2022 | 45.77 | 55.08 | 45.65 | 48.70 | 18,606,884 | +0.28(+0.58%) |
May 19, 2022 | 48.73 | 49.76 | 44.82 | 48.42 | 13,560,342 | +0.82(+1.72%) |
May 18, 2022 | 43.38 | 48.15 | 41.78 | 47.60 | 14,556,073 | +6.18(+14.93%) |
May 17, 2022 | 44.76 | 45.34 | 41.12 | 41.42 | 15,006,632 | -7.26(-14.91%) |
May 16, 2022 | 47.89 | 49.11 | 46.41 | 48.67 | 8,809,132 | +2.24(+4.82%) |
May 13, 2022 | 51.90 | 52.99 | 45.32 | 46.43 | 10,579,964 | -8.69(-15.76%) |
May 12, 2022 | 57.78 | 59.49 | 53.50 | 55.12 | 9,357,477 | -0.88(-1.56%) |
May 11, 2022 | 52.93 | 56.43 | 49.09 | 56.00 | 11,645,881 | +4.82(+9.42%) |
May 10, 2022 | 50.40 | 55.22 | 48.33 | 51.18 | 9,956,168 | -4.17(-7.53%) |
May 09, 2022 | 51.10 | 56.12 | 49.41 | 55.35 | 14,140,491 | +7.38(+15.38%) |
May 06, 2022 | 48.10 | 50.60 | 44.84 | 47.97 | 11,693,034 | +1.41(+3.03%) |
May 05, 2022 | 42.95 | 48.49 | 42.84 | 46.56 | 13,808,567 | +5.73(+14.04%) |
May 04, 2022 | 45.18 | 49.53 | 40.64 | 40.82 | 10,007,314 | -5.33(-11.54%) |
May 03, 2022 | 47.71 | 48.83 | 45.12 | 46.15 | 7,489,375 | -1.29(-2.72%) |
May 02, 2022 | 52.62 | 53.87 | 47.24 | 47.44 | 8,558,583 | -5.48(-10.35%) |
Apr 29, 2022 | 49.18 | 53.20 | 46.13 | 52.92 | 11,020,780 | +6.15(+13.16%) |
Apr 28, 2022 | 52.80 | 54.95 | 44.96 | 46.76 | 11,516,650 | -9.44(-16.80%) |
Apr 27, 2022 | 57.37 | 57.45 | 52.07 | 56.20 | 8,339,867 | +1.00(+1.81%) |
Apr 26, 2022 | 50.68 | 55.36 | 50.37 | 55.20 | 11,727,219 | +6.34(+12.98%) |
Apr 25, 2022 | 52.48 | 53.14 | 48.67 | 48.86 | 9,343,232 | -2.60(-5.05%) |
Apr 22, 2022 | 48.78 | 51.65 | 47.57 | 51.46 | 7,815,969 | +3.16(+6.55%) |
Apr 21, 2022 | 42.93 | 48.91 | 41.41 | 48.30 | 10,341,492 | +3.67(+8.22%) |
Apr 20, 2022 | 42.17 | 45.07 | 41.04 | 44.63 | 7,889,624 | +0.38(+0.85%) |
Apr 19, 2022 | 48.00 | 48.73 | 44.02 | 44.25 | 7,199,484 | -3.04(-6.43%) |
Apr 18, 2022 | 50.83 | 51.01 | 46.07 | 47.29 | 8,899,772 | -2.82(-5.63%) |
Apr 14, 2022 | 45.40 | 50.24 | 45.32 | 50.11 | 6,897,425 | +4.05(+8.78%) |
Apr 13, 2022 | 48.60 | 49.41 | 45.22 | 46.07 | 7,087,539 | -3.59(-7.24%) |
Apr 12, 2022 | 46.17 | 50.25 | 44.75 | 49.66 | 10,074,624 | +0.57(+1.17%) |
Apr 11, 2022 | 48.35 | 49.37 | 47.10 | 49.09 | 7,689,331 | +2.90(+6.28%) |
Apr 08, 2022 | 44.06 | 46.41 | 43.95 | 46.19 | 10,560,086 | +3.09(+7.16%) |
Apr 07, 2022 | 43.48 | 45.72 | 41.78 | 43.10 | 11,155,380 | -0.05(-0.11%) |
Apr 06, 2022 | 42.89 | 44.27 | 41.11 | 43.15 | 14,621,296 | +2.81(+6.98%) |
Apr 05, 2022 | 36.31 | 40.54 | 36.15 | 40.34 | 11,776,944 | +4.87(+13.72%) |
Apr 04, 2022 | 36.87 | 37.33 | 35.22 | 35.47 | 5,852,546 | -1.75(-4.70%) |
Apr 01, 2022 | 34.69 | 38.74 | 34.40 | 37.22 | 15,462,357 | +1.99(+5.64%) |
Mar 31, 2022 | 33.06 | 35.40 | 32.51 | 35.23 | 13,199,967 | +2.30(+6.97%) |
Mar 30, 2022 | 30.77 | 33.39 | 30.41 | 32.94 | 10,841,939 | +2.85(+9.48%) |
Mar 29, 2022 | 30.70 | 32.03 | 29.86 | 30.09 | 13,271,292 | -2.16(-6.71%) |
Mar 28, 2022 | 33.74 | 35.01 | 32.25 | 32.25 | 13,641,595 | -0.59(-1.81%) |
Mar 25, 2022 | 32.84 | 34.73 | 32.56 | 32.84 | 7,897,987 | -0.09(-0.29%) |
Mar 24, 2022 | 37.46 | 37.93 | 32.84 | 32.94 | 9,001,583 | -5.65(-14.63%) |
Mar 23, 2022 | 36.98 | 38.68 | 35.57 | 38.58 | 8,470,954 | +2.63(+7.33%) |
Mar 22, 2022 | 36.51 | 36.89 | 34.63 | 35.95 | 6,786,812 | -0.56(-1.55%) |
Mar 21, 2022 | 36.61 | 38.49 | 35.67 | 36.51 | 9,189,571 | +0.19(+0.52%) |
Mar 18, 2022 | 39.34 | 40.18 | 35.86 | 36.33 | 7,232,533 | -2.45(-6.31%) |
Mar 17, 2022 | 40.47 | 41.60 | 38.68 | 38.77 | 6,164,149 | -0.94(-2.37%) |
Mar 16, 2022 | 44.42 | 45.74 | 39.62 | 39.71 | 10,530,219 | -6.96(-14.92%) |
Mar 15, 2022 | 52.04 | 53.36 | 46.21 | 46.68 | 6,432,997 | -6.96(-12.98%) |
Mar 14, 2022 | 49.50 | 54.68 | 48.84 | 53.64 | 6,700,831 | +4.52(+9.20%) |
Mar 11, 2022 | 44.14 | 49.41 | 43.85 | 49.13 | 5,806,448 | +2.92(+6.31%) |
Mar 10, 2022 | 45.93 | 48.73 | 46.21 | 6,778,251 | +2.64(+6.05%) | |
Mar 09, 2022 | 44.89 | 46.49 | 42.40 | 43.57 | 7,001,126 | -6.12(-12.31%) |
Mar 08, 2022 | 51.76 | 54.40 | 43.85 | 49.69 | 9,675,555 | -2.92(-5.55%) |
Mar 07, 2022 | 45.36 | 52.80 | 44.56 | 52.61 | 5,384,049 | +6.96(+15.26%) |
Mar 04, 2022 | 43.85 | 47.34 | 42.63 | 45.64 | 6,416,241 | +3.11(+7.30%) |
Mar 03, 2022 | 39.24 | 43.29 | 39.24 | 42.54 | 7,287,983 | +2.54(+6.35%) |
Mar 02, 2022 | 43.38 | 43.57 | 39.15 | 40.00 | 5,644,680 | -4.33(-9.77%) |