Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.47 | 41.45 | 37.26 | 38.11 | 8,734,770 | -2.18(-5.41%) |
May 27, 2022 | 37.22 | 40.97 | 37.22 | 40.29 | 3,804,304 | +3.86(+10.60%) |
May 26, 2022 | 34.91 | 38.29 | 34.87 | 36.43 | 4,684,440 | +0.74(+2.07%) |
May 25, 2022 | 32.85 | 36.07 | 32.40 | 35.69 | 3,653,809 | +2.57(+7.76%) |
May 24, 2022 | 35.49 | 35.50 | 31.40 | 33.12 | 6,328,131 | -4.86(-12.80%) |
May 23, 2022 | 39.88 | 40.63 | 37.63 | 37.98 | 2,340,329 | -2.05(-5.12%) |
May 20, 2022 | 40.02 | 42.32 | 38.25 | 40.03 | 3,445,388 | +0.62(+1.57%) |
May 19, 2022 | 36.11 | 40.15 | 36.06 | 39.41 | 3,003,638 | +2.91(+7.97%) |
May 18, 2022 | 37.17 | 38.80 | 36.34 | 36.50 | 2,671,514 | -1.60(-4.20%) |
May 17, 2022 | 38.81 | 39.00 | 36.51 | 38.10 | 2,169,629 | +0.73(+1.95%) |
May 16, 2022 | 39.06 | 39.70 | 36.78 | 37.37 | 3,267,550 | -2.09(-5.30%) |
May 13, 2022 | 38.82 | 43.25 | 38.59 | 39.46 | 5,526,276 | +2.72(+7.40%) |
May 12, 2022 | 32.13 | 39.86 | 31.61 | 36.74 | 15,938,047 | +9.46(+34.68%) |
May 11, 2022 | 27.47 | 29.82 | 27.15 | 27.28 | 7,490,622 | -1.71(-5.90%) |
May 10, 2022 | 31.40 | 32.20 | 27.04 | 28.99 | 4,716,599 | -1.21(-4.01%) |
May 09, 2022 | 32.60 | 33.17 | 30.02 | 30.20 | 2,958,863 | -3.30(-9.85%) |
May 06, 2022 | 35.64 | 35.98 | 32.99 | 33.50 | 2,850,861 | -2.98(-8.17%) |
May 05, 2022 | 39.69 | 39.69 | 35.88 | 36.48 | 1,614,359 | -3.83(-9.50%) |
May 04, 2022 | 39.74 | 40.47 | 36.81 | 40.31 | 1,500,972 | +0.54(+1.36%) |
May 03, 2022 | 39.28 | 41.41 | 38.89 | 39.77 | 1,682,229 | +0.17(+0.43%) |
May 02, 2022 | 37.88 | 39.74 | 37.73 | 39.60 | 1,249,432 | +1.45(+3.80%) |
Apr 29, 2022 | 38.90 | 41.07 | 38.08 | 38.15 | 1,098,788 | -1.01(-2.58%) |
Apr 28, 2022 | 38.84 | 40.59 | 37.56 | 39.16 | 1,873,262 | +1.48(+3.93%) |
Apr 27, 2022 | 37.98 | 39.86 | 36.60 | 37.68 | 1,919,776 | -0.92(-2.38%) |
Apr 26, 2022 | 41.07 | 41.19 | 37.13 | 38.60 | 2,451,672 | -2.54(-6.17%) |
Apr 25, 2022 | 40.86 | 41.66 | 40.65 | 41.14 | 2,070,095 | -0.07(-0.17%) |
Apr 22, 2022 | 43.18 | 43.30 | 40.78 | 41.21 | 2,140,195 | -1.91(-4.43%) |
Apr 21, 2022 | 47.00 | 47.62 | 43.08 | 43.12 | 1,336,088 | -3.22(-6.95%) |
Apr 20, 2022 | 50.00 | 50.47 | 44.96 | 46.34 | 2,309,046 | -3.25(-6.55%) |
Apr 19, 2022 | 46.85 | 49.66 | 46.52 | 49.59 | 1,020,233 | +2.85(+6.10%) |
Apr 18, 2022 | 48.90 | 48.90 | 45.82 | 46.74 | 1,960,847 | -2.22(-4.53%) |
Apr 14, 2022 | 51.59 | 51.61 | 48.86 | 48.96 | 758,839 | -3.00(-5.77%) |
Apr 13, 2022 | 49.13 | 52.09 | 48.52 | 51.96 | 1,025,044 | +2.43(+4.91%) |
Apr 12, 2022 | 51.30 | 52.79 | 49.15 | 49.53 | 1,199,018 | -0.37(-0.74%) |
Apr 11, 2022 | 50.03 | 51.90 | 49.26 | 49.90 | 936,612 | -1.37(-2.67%) |
Apr 08, 2022 | 51.48 | 52.26 | 50.66 | 51.27 | 567,373 | -0.61(-1.18%) |
Apr 07, 2022 | 51.55 | 53.53 | 50.68 | 51.88 | 1,428,520 | -0.56(-1.07%) |
Apr 06, 2022 | 53.20 | 53.48 | 51.21 | 52.44 | 744,932 | -2.54(-4.62%) |
Apr 05, 2022 | 57.27 | 57.62 | 54.35 | 54.98 | 833,828 | -2.80(-4.85%) |
Apr 04, 2022 | 54.42 | 58.27 | 53.20 | 57.78 | 1,199,930 | +4.51(+8.47%) |
Apr 01, 2022 | 55.24 | 56.66 | 52.65 | 53.27 | 1,605,651 | -1.80(-3.27%) |
Mar 31, 2022 | 55.47 | 56.27 | 54.72 | 55.07 | 1,108,518 | -0.24(-0.43%) |
Mar 30, 2022 | 55.39 | 56.64 | 54.58 | 55.31 | 1,001,480 | -0.67(-1.20%) |
Mar 29, 2022 | 54.83 | 56.70 | 54.40 | 55.98 | 1,475,483 | +2.55(+4.77%) |
Mar 28, 2022 | 53.33 | 53.89 | 51.90 | 53.43 | 1,012,945 | -0.01(-0.02%) |
Mar 25, 2022 | 55.60 | 55.76 | 52.90 | 53.44 | 948,618 | -1.76(-3.19%) |
Mar 24, 2022 | 55.75 | 56.41 | 53.90 | 55.20 | 899,390 | +0.30(+0.55%) |
Mar 23, 2022 | 54.34 | 56.80 | 53.60 | 54.90 | 736,203 | -0.35(-0.63%) |
Mar 22, 2022 | 53.37 | 55.85 | 52.69 | 55.25 | 2,559,155 | +1.85(+3.46%) |
Mar 21, 2022 | 53.59 | 54.94 | 52.52 | 53.40 | 2,425,936 | -1.05(-1.93%) |
Mar 18, 2022 | 52.75 | 55.75 | 52.11 | 54.45 | 7,024,259 | +1.94(+3.69%) |
Mar 17, 2022 | 49.86 | 52.88 | 49.22 | 52.51 | 2,882,019 | +2.52(+5.04%) |
Mar 16, 2022 | 47.21 | 50.24 | 47.13 | 49.99 | 2,566,064 | +4.03(+8.77%) |
Mar 15, 2022 | 44.58 | 46.83 | 43.51 | 45.96 | 2,108,573 | +1.91(+4.34%) |
Mar 14, 2022 | 45.10 | 47.20 | 43.08 | 44.05 | 1,611,936 | -0.50(-1.12%) |
Mar 11, 2022 | 47.55 | 48.02 | 44.49 | 44.55 | 1,732,121 | -1.88(-4.05%) |
Mar 10, 2022 | 46.42 | 46.87 | 43.97 | 46.43 | 1,615,508 | -2.11(-4.35%) |
Mar 09, 2022 | 47.72 | 49.19 | 46.86 | 48.54 | 1,498,006 | +2.80(+6.12%) |
Mar 08, 2022 | 48.37 | 48.37 | 44.37 | 45.74 | 3,037,935 | -1.59(-3.36%) |
Mar 07, 2022 | 50.27 | 50.27 | 44.84 | 47.33 | 3,545,137 | -2.93(-5.83%) |
Mar 04, 2022 | 54.59 | 54.97 | 49.63 | 50.26 | 2,603,639 | -4.88(-8.85%) |
Mar 03, 2022 | 58.43 | 58.82 | 54.67 | 55.14 | 1,413,375 | -2.71(-4.68%) |
Mar 02, 2022 | 60.48 | 60.48 | 57.33 | 57.85 | 1,326,034 | -2.49(-4.13%) |