Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.73 | 44.74 | 42.10 | 43.93 | 5,924,253 | +1.28(+3.00%) |
May 27, 2022 | 44.92 | 45.16 | 42.66 | 42.66 | 5,144,617 | -3.11(-6.80%) |
May 26, 2022 | 47.87 | 48.24 | 45.24 | 45.77 | 3,789,892 | -1.84(-3.86%) |
May 25, 2022 | 50.04 | 50.05 | 47.03 | 47.61 | 4,457,663 | -2.18(-4.38%) |
May 24, 2022 | 47.78 | 50.55 | 47.58 | 49.79 | 6,855,500 | +3.20(+6.88%) |
May 23, 2022 | 46.20 | 48.15 | 45.84 | 46.58 | 4,321,543 | +0.30(+0.64%) |
May 20, 2022 | 44.76 | 48.99 | 44.17 | 46.28 | 6,113,813 | +0.62(+1.35%) |
May 19, 2022 | 47.74 | 48.37 | 44.39 | 45.67 | 5,850,890 | -2.09(-4.39%) |
May 18, 2022 | 46.87 | 48.10 | 45.07 | 47.76 | 6,196,935 | +1.93(+4.21%) |
May 17, 2022 | 46.24 | 48.67 | 45.45 | 45.83 | 5,326,303 | -2.43(-5.03%) |
May 16, 2022 | 46.10 | 48.35 | 45.21 | 48.26 | 5,229,590 | +2.63(+5.76%) |
May 13, 2022 | 48.97 | 49.00 | 44.86 | 45.63 | 8,764,083 | -6.21(-11.97%) |
May 12, 2022 | 56.45 | 57.67 | 49.34 | 51.84 | 9,337,516 | -3.12(-5.68%) |
May 11, 2022 | 52.01 | 55.25 | 49.89 | 54.96 | 9,095,690 | +5.01(+10.04%) |
May 10, 2022 | 47.54 | 52.72 | 46.12 | 49.95 | 6,883,476 | +0.22(+0.44%) |
May 09, 2022 | 46.82 | 50.15 | 45.94 | 49.73 | 6,918,336 | +4.39(+9.68%) |
May 06, 2022 | 43.58 | 46.89 | 43.53 | 45.34 | 8,421,702 | +1.87(+4.31%) |
May 05, 2022 | 41.01 | 44.05 | 40.86 | 43.47 | 6,157,897 | +3.58(+8.97%) |
May 04, 2022 | 42.14 | 44.09 | 39.65 | 39.89 | 5,710,873 | -2.27(-5.37%) |
May 03, 2022 | 42.44 | 42.63 | 40.60 | 42.15 | 3,884,351 | +0.27(+0.64%) |
May 02, 2022 | 45.04 | 45.43 | 41.86 | 41.88 | 5,354,507 | -2.71(-6.08%) |
Apr 29, 2022 | 43.44 | 44.74 | 41.03 | 44.59 | 4,425,450 | +1.40(+3.24%) |
Apr 28, 2022 | 43.12 | 45.74 | 42.56 | 43.20 | 5,386,503 | +0.62(+1.45%) |
Apr 27, 2022 | 41.85 | 42.67 | 40.71 | 42.58 | 4,636,338 | +0.89(+2.13%) |
Apr 26, 2022 | 39.45 | 41.74 | 39.18 | 41.69 | 5,050,610 | +2.61(+6.67%) |
Apr 25, 2022 | 40.82 | 40.90 | 38.85 | 39.08 | 5,236,603 | -1.38(-3.42%) |
Apr 22, 2022 | 39.80 | 40.79 | 38.66 | 40.47 | 4,891,548 | +0.67(+1.68%) |
Apr 21, 2022 | 36.88 | 40.16 | 36.24 | 39.80 | 5,473,967 | +1.81(+4.77%) |
Apr 20, 2022 | 36.12 | 37.99 | 36.10 | 37.99 | 3,930,224 | +2.20(+6.15%) |
Apr 19, 2022 | 37.53 | 37.69 | 35.38 | 35.79 | 3,118,378 | -1.56(-4.18%) |
Apr 18, 2022 | 36.67 | 38.04 | 36.46 | 37.35 | 2,779,972 | +0.93(+2.55%) |
Apr 14, 2022 | 34.86 | 36.46 | 34.86 | 36.42 | 3,235,944 | +1.53(+4.38%) |
Apr 13, 2022 | 36.17 | 36.49 | 34.62 | 34.89 | 3,314,645 | -1.09(-3.02%) |
Apr 12, 2022 | 34.90 | 36.30 | 33.94 | 35.98 | 4,590,026 | +0.05(+0.14%) |
Apr 11, 2022 | 36.40 | 37.00 | 35.45 | 35.93 | 4,507,246 | +0.40(+1.14%) |
Apr 08, 2022 | 34.82 | 35.68 | 34.48 | 35.53 | 4,168,452 | +1.14(+3.33%) |
Apr 07, 2022 | 34.18 | 35.57 | 33.33 | 34.38 | 5,095,422 | +0.34(+1.00%) |
Apr 06, 2022 | 33.41 | 34.80 | 33.23 | 34.04 | 7,912,940 | +1.46(+4.49%) |
Apr 05, 2022 | 30.96 | 32.69 | 30.74 | 32.58 | 5,944,528 | +1.77(+5.74%) |
Apr 04, 2022 | 31.88 | 32.00 | 30.65 | 30.81 | 4,176,436 | -1.40(-4.34%) |
Apr 01, 2022 | 32.62 | 32.85 | 31.70 | 32.21 | 5,058,540 | -0.64(-1.95%) |
Mar 31, 2022 | 31.86 | 32.86 | 31.76 | 32.85 | 4,119,500 | +1.11(+3.51%) |
Mar 30, 2022 | 30.99 | 31.98 | 30.37 | 31.73 | 6,819,106 | +1.14(+3.71%) |
Mar 29, 2022 | 32.02 | 32.28 | 30.29 | 30.60 | 6,644,347 | -2.12(-6.49%) |
Mar 28, 2022 | 33.65 | 34.08 | 32.57 | 32.72 | 4,857,401 | -1.37(-4.02%) |
Mar 25, 2022 | 33.24 | 34.62 | 33.11 | 34.09 | 5,235,825 | +0.98(+2.96%) |
Mar 24, 2022 | 33.20 | 34.69 | 33.11 | 33.11 | 4,231,736 | -0.38(-1.14%) |
Mar 23, 2022 | 33.50 | 33.99 | 32.26 | 33.50 | 6,013,952 | +0.59(+1.79%) |
Mar 22, 2022 | 34.53 | 34.60 | 32.55 | 32.91 | 5,574,323 | -1.62(-4.69%) |
Mar 21, 2022 | 33.98 | 35.23 | 33.38 | 34.53 | 6,218,039 | +0.89(+2.64%) |
Mar 18, 2022 | 35.64 | 35.64 | 33.50 | 33.64 | 6,804,435 | -1.63(-4.61%) |
Mar 17, 2022 | 37.42 | 37.95 | 35.22 | 35.26 | 4,544,926 | -1.85(-4.99%) |
Mar 16, 2022 | 40.13 | 40.24 | 37.11 | 37.12 | 8,033,634 | -4.19(-10.14%) |
Mar 15, 2022 | 42.61 | 43.40 | 41.05 | 41.31 | 3,554,923 | -1.73(-4.03%) |
Mar 14, 2022 | 41.09 | 43.25 | 40.36 | 43.04 | 4,425,008 | +2.39(+5.87%) |
Mar 11, 2022 | 37.61 | 40.82 | 37.61 | 40.65 | 2,930,872 | +2.54(+6.65%) |
Mar 10, 2022 | 37.52 | 38.99 | 37.52 | 38.12 | 2,497,630 | +1.21(+3.29%) |
Mar 09, 2022 | 37.58 | 37.71 | 36.32 | 36.90 | 2,733,538 | -1.94(-4.99%) |
Mar 08, 2022 | 39.36 | 40.51 | 37.17 | 38.84 | 3,488,547 | -0.39(-1.00%) |
Mar 07, 2022 | 37.57 | 39.33 | 36.70 | 39.23 | 3,268,175 | +1.27(+3.35%) |
Mar 04, 2022 | 36.30 | 38.20 | 35.57 | 37.96 | 3,011,412 | +1.78(+4.91%) |
Mar 03, 2022 | 33.87 | 36.47 | 33.79 | 36.19 | 3,206,670 | +2.19(+6.45%) |
Mar 02, 2022 | 33.58 | 35.24 | 33.58 | 33.99 | 2,963,922 | +0.29(+0.86%) |