Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 46.00 | 46.35 | 43.85 | 43.93 | 766,734 | -2.07(-4.50%) |
May 27, 2022 | 43.29 | 46.09 | 43.29 | 46.00 | 658,932 | +3.38(+7.93%) |
May 26, 2022 | 38.58 | 42.83 | 38.35 | 42.62 | 625,935 | +3.61(+9.25%) |
May 25, 2022 | 37.06 | 39.35 | 37.02 | 39.01 | 524,143 | +1.77(+4.75%) |
May 24, 2022 | 38.56 | 38.94 | 36.89 | 37.24 | 601,737 | -2.38(-6.01%) |
May 23, 2022 | 39.96 | 40.32 | 39.07 | 39.62 | 868,208 | -0.46(-1.15%) |
May 20, 2022 | 41.17 | 41.69 | 38.50 | 40.08 | 1,121,266 | -0.24(-0.60%) |
May 19, 2022 | 39.10 | 41.87 | 39.01 | 40.32 | 922,040 | +0.41(+1.03%) |
May 18, 2022 | 39.45 | 41.77 | 39.29 | 39.91 | 5,136,524 | -0.67(-1.65%) |
May 17, 2022 | 40.51 | 41.68 | 39.57 | 40.58 | 1,152,216 | +2.04(+5.29%) |
May 16, 2022 | 38.51 | 39.84 | 38.01 | 38.54 | 935,990 | -0.21(-0.54%) |
May 13, 2022 | 38.23 | 40.98 | 37.45 | 38.75 | 2,296,549 | +5.55(+16.72%) |
May 12, 2022 | 32.15 | 34.16 | 31.65 | 33.20 | 583,974 | +0.55(+1.68%) |
May 11, 2022 | 34.99 | 36.26 | 32.51 | 32.65 | 560,902 | -2.96(-8.31%) |
May 10, 2022 | 36.68 | 38.23 | 34.75 | 35.61 | 533,850 | +0.19(+0.54%) |
May 09, 2022 | 37.50 | 38.20 | 35.02 | 35.42 | 968,904 | -3.12(-8.10%) |
May 06, 2022 | 40.00 | 40.47 | 35.50 | 38.54 | 1,563,537 | -6.66(-14.73%) |
May 05, 2022 | 46.43 | 46.66 | 43.78 | 45.20 | 548,430 | -2.42(-5.08%) |
May 04, 2022 | 45.37 | 47.75 | 43.51 | 47.62 | 492,752 | +2.58(+5.73%) |
May 03, 2022 | 45.00 | 45.71 | 44.00 | 45.04 | 450,494 | +0.19(+0.42%) |
May 02, 2022 | 43.47 | 44.94 | 42.63 | 44.85 | 377,780 | +1.95(+4.55%) |
Apr 29, 2022 | 43.72 | 45.40 | 42.64 | 42.90 | 276,992 | -1.66(-3.73%) |
Apr 28, 2022 | 43.31 | 45.28 | 42.15 | 44.56 | 411,237 | +2.82(+6.76%) |
Apr 27, 2022 | 41.27 | 42.95 | 41.21 | 41.74 | 338,555 | -0.18(-0.43%) |
Apr 26, 2022 | 43.27 | 43.58 | 41.70 | 41.92 | 390,061 | -2.05(-4.66%) |
Apr 25, 2022 | 42.04 | 44.40 | 41.58 | 43.97 | 445,517 | +0.56(+1.29%) |
Apr 22, 2022 | 44.20 | 45.80 | 43.14 | 43.41 | 312,124 | -1.19(-2.67%) |
Apr 21, 2022 | 47.37 | 48.22 | 44.10 | 44.60 | 328,617 | -1.61(-3.48%) |
Apr 20, 2022 | 47.90 | 48.50 | 45.80 | 46.21 | 331,297 | -0.75(-1.60%) |
Apr 19, 2022 | 45.85 | 47.56 | 45.10 | 46.96 | 267,745 | +1.18(+2.58%) |
Apr 18, 2022 | 44.34 | 46.81 | 44.21 | 45.78 | 406,701 | +0.89(+1.98%) |
Apr 14, 2022 | 46.40 | 46.81 | 44.75 | 44.89 | 330,444 | -1.43(-3.09%) |
Apr 13, 2022 | 44.76 | 47.04 | 44.26 | 46.32 | 518,874 | +1.90(+4.28%) |
Apr 12, 2022 | 45.12 | 46.49 | 44.25 | 44.42 | 529,924 | +0.21(+0.48%) |
Apr 11, 2022 | 43.90 | 45.29 | 43.35 | 44.21 | 566,680 | -0.77(-1.71%) |
Apr 08, 2022 | 46.48 | 46.79 | 44.85 | 44.98 | 727,880 | -2.04(-4.34%) |
Apr 07, 2022 | 46.55 | 48.13 | 45.43 | 47.02 | 498,168 | +0.58(+1.25%) |
Apr 06, 2022 | 48.06 | 48.81 | 45.95 | 46.44 | 842,358 | -2.80(-5.69%) |
Apr 05, 2022 | 52.82 | 53.00 | 48.75 | 49.24 | 795,757 | -4.22(-7.89%) |
Apr 04, 2022 | 53.65 | 54.32 | 52.26 | 53.46 | 517,494 | +0.26(+0.49%) |
Apr 01, 2022 | 55.59 | 56.25 | 51.51 | 53.20 | 937,401 | -1.45(-2.65%) |
Mar 31, 2022 | 63.02 | 63.02 | 54.31 | 54.65 | 1,910,145 | -8.37(-13.28%) |
Mar 30, 2022 | 65.61 | 69.99 | 62.76 | 63.02 | 1,445,752 | -2.28(-3.49%) |
Mar 29, 2022 | 65.55 | 66.61 | 63.37 | 65.30 | 546,734 | +0.35(+0.54%) |
Mar 28, 2022 | 65.00 | 66.97 | 62.38 | 64.95 | 569,786 | -0.21(-0.32%) |
Mar 25, 2022 | 65.72 | 66.28 | 62.81 | 65.16 | 596,968 | -0.56(-0.85%) |
Mar 24, 2022 | 61.23 | 65.90 | 60.84 | 65.72 | 934,923 | +5.11(+8.43%) |
Mar 23, 2022 | 62.57 | 67.20 | 60.25 | 60.61 | 1,769,402 | -3.12(-4.90%) |
Mar 22, 2022 | 57.83 | 63.99 | 57.63 | 63.73 | 1,786,343 | +6.79(+11.92%) |
Mar 21, 2022 | 58.27 | 58.66 | 55.50 | 56.94 | 434,342 | -0.82(-1.42%) |
Mar 18, 2022 | 55.72 | 58.20 | 55.35 | 57.76 | 791,225 | +1.41(+2.50%) |
Mar 17, 2022 | 53.68 | 56.40 | 52.43 | 56.35 | 584,587 | +2.22(+4.10%) |
Mar 16, 2022 | 50.15 | 54.24 | 49.62 | 54.13 | 620,408 | +5.48(+11.26%) |
Mar 15, 2022 | 45.20 | 48.78 | 45.02 | 48.65 | 313,357 | +3.71(+8.26%) |
Mar 14, 2022 | 48.20 | 48.66 | 44.52 | 44.94 | 394,736 | -3.43(-7.09%) |
Mar 11, 2022 | 49.55 | 49.63 | 48.14 | 48.37 | 341,901 | -0.23(-0.47%) |
Mar 10, 2022 | 47.74 | 48.90 | 46.92 | 48.60 | 326,577 | -0.38(-0.78%) |
Mar 09, 2022 | 48.90 | 49.75 | 48.10 | 48.98 | 374,762 | +2.04(+4.35%) |
Mar 08, 2022 | 45.37 | 48.83 | 44.27 | 46.94 | 580,746 | +1.81(+4.01%) |
Mar 07, 2022 | 47.01 | 48.81 | 45.02 | 45.13 | 526,257 | -1.79(-3.82%) |
Mar 04, 2022 | 51.37 | 51.93 | 46.07 | 46.92 | 950,570 | -5.20(-9.98%) |
Mar 03, 2022 | 54.01 | 54.53 | 51.55 | 52.12 | 415,018 | -1.27(-2.38%) |
Mar 02, 2022 | 51.55 | 54.14 | 51.41 | 53.39 | 586,731 | +2.36(+4.62%) |