Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.42 | 33.65 | 31.66 | 32.26 | 4,514,278 | -1.38(-4.10%) |
May 27, 2022 | 31.98 | 33.65 | 31.73 | 33.64 | 4,133,092 | +1.73(+5.42%) |
May 26, 2022 | 31.51 | 32.56 | 31.28 | 31.91 | 4,625,503 | +0.41(+1.30%) |
May 25, 2022 | 30.74 | 31.79 | 30.71 | 31.50 | 3,697,527 | +0.59(+1.91%) |
May 24, 2022 | 31.86 | 32.13 | 30.60 | 30.91 | 2,996,194 | -1.65(-5.07%) |
May 23, 2022 | 32.75 | 33.11 | 31.89 | 32.56 | 3,548,066 | -0.04(-0.12%) |
May 20, 2022 | 33.14 | 33.40 | 30.85 | 32.60 | 4,513,668 | +0.16(+0.49%) |
May 19, 2022 | 30.97 | 32.95 | 30.96 | 32.44 | 5,596,192 | +1.19(+3.81%) |
May 18, 2022 | 31.88 | 32.77 | 31.03 | 31.25 | 3,473,347 | -1.53(-4.67%) |
May 17, 2022 | 32.12 | 32.82 | 31.42 | 32.78 | 7,719,784 | +1.46(+4.66%) |
May 16, 2022 | 32.25 | 32.91 | 31.30 | 31.32 | 4,808,042 | -1.08(-3.33%) |
May 13, 2022 | 30.25 | 32.85 | 30.25 | 32.40 | 10,223,741 | +2.88(+9.76%) |
May 12, 2022 | 27.58 | 30.28 | 27.47 | 29.52 | 8,101,677 | +1.44(+5.13%) |
May 11, 2022 | 30.02 | 30.78 | 27.96 | 28.08 | 8,101,725 | -2.38(-7.81%) |
May 10, 2022 | 30.56 | 31.75 | 28.76 | 30.46 | 7,299,639 | +0.92(+3.11%) |
May 09, 2022 | 31.79 | 32.27 | 29.39 | 29.54 | 5,298,542 | -3.18(-9.72%) |
May 06, 2022 | 34.10 | 34.14 | 31.92 | 32.72 | 9,356,694 | -1.57(-4.58%) |
May 05, 2022 | 36.59 | 36.59 | 33.87 | 34.29 | 3,275,402 | -2.92(-7.85%) |
May 04, 2022 | 35.68 | 37.57 | 34.17 | 37.21 | 3,365,137 | +1.55(+4.35%) |
May 03, 2022 | 35.69 | 36.55 | 35.09 | 35.66 | 2,515,343 | -0.10(-0.28%) |
May 02, 2022 | 33.81 | 35.77 | 33.50 | 35.76 | 3,466,520 | +1.76(+5.18%) |
Apr 29, 2022 | 34.89 | 36.18 | 33.89 | 34.00 | 2,606,739 | -1.60(-4.49%) |
Apr 28, 2022 | 35.94 | 36.22 | 33.73 | 35.60 | 4,848,699 | -1.30(-3.52%) |
Apr 27, 2022 | 37.23 | 38.15 | 36.70 | 36.90 | 3,249,650 | -0.24(-0.65%) |
Apr 26, 2022 | 39.10 | 39.51 | 37.06 | 37.14 | 2,868,973 | -2.38(-6.02%) |
Apr 25, 2022 | 37.82 | 39.60 | 37.82 | 39.52 | 3,009,180 | +1.32(+3.46%) |
Apr 22, 2022 | 38.67 | 39.40 | 37.94 | 38.20 | 3,358,116 | -0.58(-1.50%) |
Apr 21, 2022 | 41.35 | 42.25 | 38.61 | 38.78 | 4,239,867 | -2.00(-4.90%) |
Apr 20, 2022 | 41.68 | 41.68 | 40.30 | 40.78 | 2,964,782 | -0.88(-2.11%) |
Apr 19, 2022 | 40.86 | 42.37 | 40.40 | 41.66 | 2,036,147 | +0.78(+1.91%) |
Apr 18, 2022 | 42.19 | 42.34 | 40.47 | 40.88 | 2,043,627 | -1.49(-3.52%) |
Apr 14, 2022 | 44.06 | 44.30 | 42.28 | 42.37 | 3,182,212 | -1.81(-4.10%) |
Apr 13, 2022 | 42.90 | 44.48 | 42.64 | 44.18 | 3,040,670 | +1.13(+2.62%) |
Apr 12, 2022 | 43.17 | 44.98 | 42.51 | 43.05 | 5,004,048 | +0.38(+0.89%) |
Apr 11, 2022 | 43.02 | 43.50 | 41.96 | 42.67 | 4,559,508 | -0.95(-2.18%) |
Apr 08, 2022 | 44.90 | 45.03 | 43.39 | 43.62 | 4,598,591 | -1.22(-2.72%) |
Apr 07, 2022 | 45.02 | 45.91 | 43.78 | 44.84 | 3,245,930 | -0.32(-0.71%) |
Apr 06, 2022 | 45.56 | 45.67 | 43.75 | 45.16 | 4,944,027 | -1.17(-2.53%) |
Apr 05, 2022 | 48.98 | 49.25 | 46.15 | 46.33 | 3,452,797 | -2.61(-5.33%) |
Apr 04, 2022 | 48.40 | 49.16 | 47.89 | 48.94 | 3,427,275 | +0.91(+1.89%) |
Apr 01, 2022 | 46.46 | 48.44 | 46.33 | 48.03 | 3,698,686 | +2.10(+4.57%) |
Mar 31, 2022 | 46.79 | 47.20 | 45.90 | 45.93 | 3,658,860 | -0.85(-1.82%) |
Mar 30, 2022 | 48.12 | 49.03 | 46.56 | 46.78 | 3,566,056 | -1.77(-3.65%) |
Mar 29, 2022 | 46.10 | 48.80 | 46.08 | 48.55 | 6,072,643 | +3.05(+6.70%) |
Mar 28, 2022 | 44.82 | 46.20 | 43.99 | 45.50 | 2,745,459 | +0.73(+1.63%) |
Mar 25, 2022 | 45.94 | 45.99 | 44.20 | 44.77 | 2,157,443 | -1.13(-2.46%) |
Mar 24, 2022 | 45.86 | 45.91 | 43.83 | 45.90 | 1,243,853 | +0.47(+1.03%) |
Mar 23, 2022 | 46.05 | 47.03 | 44.93 | 45.43 | 1,542,027 | -1.10(-2.36%) |
Mar 22, 2022 | 44.80 | 46.83 | 44.60 | 46.53 | 1,677,683 | +1.90(+4.26%) |
Mar 21, 2022 | 46.23 | 46.23 | 44.12 | 44.63 | 2,393,122 | -1.55(-3.36%) |
Mar 18, 2022 | 44.12 | 46.70 | 44.12 | 46.18 | 2,335,330 | +1.44(+3.22%) |
Mar 17, 2022 | 42.23 | 44.74 | 41.63 | 44.74 | 2,336,823 | +2.12(+4.97%) |
Mar 16, 2022 | 40.21 | 42.62 | 40.21 | 42.62 | 2,795,981 | +3.17(+8.04%) |
Mar 15, 2022 | 38.40 | 39.77 | 37.95 | 39.45 | 2,620,558 | +1.30(+3.41%) |
Mar 14, 2022 | 40.76 | 41.08 | 37.94 | 38.15 | 3,355,954 | -2.54(-6.24%) |
Mar 11, 2022 | 44.26 | 44.32 | 40.66 | 40.69 | 3,276,447 | -2.88(-6.61%) |
Mar 10, 2022 | 43.70 | 42.70 | 43.57 | 1,555,001 | -1.20(-2.68%) | |
Mar 09, 2022 | 43.76 | 45.38 | 43.47 | 44.77 | 3,199,482 | +2.20(+5.17%) |
Mar 08, 2022 | 41.94 | 44.36 | 41.16 | 42.57 | 3,057,908 | +0.53(+1.26%) |
Mar 07, 2022 | 42.66 | 43.99 | 41.93 | 42.04 | 2,877,818 | -0.76(-1.78%) |
Mar 04, 2022 | 44.17 | 45.46 | 42.49 | 42.80 | 3,073,351 | -1.87(-4.19%) |
Mar 03, 2022 | 47.22 | 47.32 | 44.26 | 44.67 | 3,104,746 | -2.14(-4.57%) |
Mar 02, 2022 | 47.99 | 47.99 | 45.75 | 46.81 | 2,836,721 | -0.69(-1.45%) |