Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.96 | 44.26 | 41.99 | 42.78 | 12,252,735 | -1.70(-3.82%) |
May 27, 2022 | 41.87 | 44.50 | 41.67 | 44.48 | 9,852,232 | +3.33(+8.10%) |
May 26, 2022 | 39.34 | 41.90 | 39.25 | 41.15 | 12,404,897 | +2.47(+6.39%) |
May 25, 2022 | 36.20 | 39.27 | 36.18 | 38.68 | 13,284,975 | +2.09(+5.71%) |
May 24, 2022 | 37.31 | 37.50 | 34.56 | 36.59 | 14,029,574 | -1.76(-4.59%) |
May 23, 2022 | 38.17 | 38.83 | 36.64 | 38.35 | 11,155,069 | +1.27(+3.43%) |
May 20, 2022 | 38.61 | 38.85 | 34.31 | 37.08 | 14,105,970 | -0.26(-0.71%) |
May 19, 2022 | 36.32 | 38.76 | 36.31 | 37.34 | 11,848,646 | +0.19(+0.50%) |
May 18, 2022 | 40.05 | 40.65 | 36.38 | 37.16 | 11,937,129 | -4.42(-10.62%) |
May 17, 2022 | 40.10 | 41.64 | 39.15 | 41.57 | 12,672,558 | +3.56(+9.35%) |
May 16, 2022 | 38.21 | 39.45 | 37.34 | 38.02 | 11,355,741 | -0.55(-1.42%) |
May 13, 2022 | 36.73 | 39.41 | 36.72 | 38.56 | 14,673,423 | +3.25(+9.21%) |
May 12, 2022 | 33.56 | 36.29 | 33.03 | 35.31 | 18,453,216 | +1.22(+3.58%) |
May 11, 2022 | 36.87 | 38.84 | 33.85 | 34.09 | 21,059,778 | -2.72(-7.38%) |
May 10, 2022 | 38.46 | 39.30 | 34.44 | 36.81 | 13,410,305 | -0.02(-0.05%) |
May 09, 2022 | 40.18 | 40.72 | 36.22 | 36.82 | 15,366,718 | -5.32(-12.61%) |
May 06, 2022 | 43.81 | 44.11 | 40.67 | 42.14 | 12,610,659 | -2.26(-5.08%) |
May 05, 2022 | 48.91 | 48.92 | 42.54 | 44.40 | 11,220,805 | -6.09(-12.06%) |
May 04, 2022 | 47.13 | 50.74 | 44.66 | 50.48 | 13,700,682 | +3.76(+8.05%) |
May 03, 2022 | 45.52 | 47.44 | 44.66 | 46.72 | 9,742,223 | +1.21(+2.66%) |
May 02, 2022 | 44.13 | 46.19 | 42.33 | 45.51 | 17,139,834 | +1.29(+2.92%) |
Apr 29, 2022 | 47.63 | 49.29 | 43.82 | 44.22 | 13,054,042 | -4.06(-8.42%) |
Apr 28, 2022 | 47.41 | 49.03 | 44.14 | 48.29 | 14,312,209 | +2.50(+5.46%) |
Apr 27, 2022 | 46.29 | 47.87 | 45.29 | 45.78 | 16,985,110 | -0.54(-1.16%) |
Apr 26, 2022 | 50.04 | 50.35 | 46.19 | 46.32 | 13,298,294 | -4.96(-9.68%) |
Apr 25, 2022 | 49.02 | 51.44 | 47.62 | 51.28 | 12,763,191 | +0.95(+1.88%) |
Apr 22, 2022 | 53.82 | 54.21 | 50.01 | 50.34 | 14,772,850 | -4.21(-7.72%) |
Apr 21, 2022 | 60.15 | 60.61 | 53.92 | 54.55 | 11,219,541 | -3.97(-6.78%) |
Apr 20, 2022 | 59.11 | 59.80 | 58.09 | 58.52 | 10,551,137 | +0.61(+1.05%) |
Apr 19, 2022 | 54.76 | 58.40 | 54.67 | 57.91 | 6,924,597 | +3.35(+6.14%) |
Apr 18, 2022 | 55.29 | 55.93 | 53.70 | 54.56 | 6,572,385 | -1.12(-2.02%) |
Apr 14, 2022 | 57.55 | 58.64 | 55.66 | 55.68 | 6,484,847 | -1.75(-3.05%) |
Apr 13, 2022 | 54.72 | 57.85 | 54.69 | 57.43 | 6,715,363 | +3.13(+5.76%) |
Apr 12, 2022 | 55.52 | 58.00 | 53.71 | 54.30 | 8,615,242 | +0.54(+1.00%) |
Apr 11, 2022 | 54.24 | 56.06 | 53.27 | 53.77 | 6,671,177 | -1.23(-2.24%) |
Apr 08, 2022 | 56.06 | 56.97 | 54.61 | 55.00 | 6,911,544 | -1.28(-2.27%) |
Apr 07, 2022 | 56.82 | 57.75 | 53.92 | 56.28 | 10,103,283 | -0.60(-1.05%) |
Apr 06, 2022 | 57.89 | 58.28 | 55.57 | 56.87 | 13,419,221 | -2.55(-4.29%) |
Apr 05, 2022 | 63.90 | 65.29 | 58.93 | 59.42 | 9,839,989 | -4.62(-7.22%) |
Apr 04, 2022 | 63.89 | 64.35 | 62.05 | 64.05 | 8,697,415 | +0.54(+0.85%) |
Apr 01, 2022 | 62.34 | 63.74 | 61.31 | 63.51 | 8,448,321 | +1.96(+3.19%) |
Mar 31, 2022 | 63.25 | 64.89 | 61.45 | 61.54 | 8,589,581 | -2.13(-3.35%) |
Mar 30, 2022 | 67.29 | 67.63 | 62.75 | 63.67 | 7,908,258 | -3.91(-5.78%) |
Mar 29, 2022 | 64.21 | 68.09 | 64.11 | 67.58 | 9,908,237 | +5.00(+7.99%) |
Mar 28, 2022 | 62.07 | 62.60 | 59.75 | 62.58 | 8,165,762 | +0.00(+0.00%) |
Mar 25, 2022 | 62.51 | 63.00 | 61.03 | 62.58 | 6,044,164 | +0.27(+0.44%) |
Mar 24, 2022 | 60.94 | 62.34 | 59.55 | 62.31 | 7,700,844 | +2.07(+3.44%) |
Mar 23, 2022 | 62.27 | 63.24 | 60.12 | 60.23 | 6,594,113 | -3.22(-5.08%) |
Mar 22, 2022 | 62.38 | 64.70 | 62.04 | 63.46 | 7,926,462 | +1.77(+2.87%) |
Mar 21, 2022 | 63.30 | 64.19 | 60.33 | 61.69 | 7,723,875 | -1.50(-2.38%) |
Mar 18, 2022 | 60.55 | 63.52 | 60.45 | 63.20 | 8,080,421 | +1.68(+2.73%) |
Mar 17, 2022 | 57.71 | 61.54 | 57.29 | 61.51 | 8,283,782 | +2.83(+4.83%) |
Mar 16, 2022 | 55.06 | 58.68 | 53.96 | 58.68 | 12,294,846 | +5.10(+9.52%) |
Mar 15, 2022 | 51.79 | 53.65 | 51.33 | 53.58 | 7,770,007 | +2.19(+4.26%) |
Mar 14, 2022 | 54.95 | 55.12 | 50.52 | 51.39 | 10,084,097 | -3.13(-5.73%) |
Mar 11, 2022 | 58.03 | 58.84 | 54.28 | 54.52 | 6,780,979 | -2.78(-4.86%) |
Mar 10, 2022 | 55.13 | 57.37 | 54.38 | 57.30 | 9,546,926 | -0.27(-0.48%) |
Mar 09, 2022 | 55.89 | 58.15 | 55.42 | 57.58 | 8,460,169 | +4.39(+8.25%) |
Mar 08, 2022 | 52.75 | 56.95 | 52.01 | 53.19 | 14,769,252 | +0.88(+1.68%) |
Mar 07, 2022 | 56.76 | 57.21 | 52.24 | 52.31 | 12,636,459 | -4.21(-7.45%) |
Mar 04, 2022 | 57.41 | 58.36 | 54.99 | 56.52 | 10,547,641 | -2.68(-4.52%) |
Mar 03, 2022 | 62.22 | 62.22 | 57.88 | 59.20 | 11,564,311 | -2.29(-3.72%) |
Mar 02, 2022 | 58.49 | 62.32 | 58.38 | 61.49 | 11,237,987 | +4.18(+7.30%) |