Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.92 | 52.79 | 48.86 | 50.35 | 26,036,402 | +2.05(+4.24%) |
May 27, 2022 | 45.00 | 48.37 | 42.01 | 48.30 | 31,700,252 | +6.37(+15.19%) |
May 26, 2022 | 39.33 | 42.17 | 38.82 | 41.93 | 11,355,108 | +3.62(+9.45%) |
May 25, 2022 | 38.06 | 39.19 | 37.53 | 38.31 | 7,505,737 | +1.35(+3.65%) |
May 24, 2022 | 39.00 | 39.00 | 36.29 | 36.96 | 9,648,149 | -3.49(-8.63%) |
May 23, 2022 | 40.69 | 40.73 | 38.61 | 40.45 | 8,308,686 | -0.45(-1.10%) |
May 20, 2022 | 43.49 | 44.05 | 39.34 | 40.90 | 11,981,356 | -1.15(-2.73%) |
May 19, 2022 | 39.53 | 42.64 | 39.53 | 42.05 | 15,158,185 | +3.46(+8.97%) |
May 18, 2022 | 38.96 | 41.14 | 38.20 | 38.59 | 8,632,543 | -1.57(-3.91%) |
May 17, 2022 | 41.08 | 42.88 | 39.33 | 40.16 | 15,466,126 | +2.32(+6.13%) |
May 16, 2022 | 38.56 | 40.15 | 37.04 | 37.84 | 10,282,231 | +0.12(+0.32%) |
May 13, 2022 | 35.40 | 37.91 | 35.25 | 37.72 | 9,396,849 | +3.49(+10.20%) |
May 12, 2022 | 33.21 | 35.53 | 31.01 | 34.23 | 12,813,386 | +0.39(+1.15%) |
May 11, 2022 | 36.53 | 38.07 | 33.62 | 33.84 | 11,428,978 | -1.72(-4.84%) |
May 10, 2022 | 36.61 | 36.61 | 33.98 | 35.56 | 12,796,403 | +0.61(+1.75%) |
May 09, 2022 | 36.33 | 37.55 | 34.53 | 34.95 | 11,407,034 | -3.24(-8.48%) |
May 06, 2022 | 40.28 | 40.40 | 37.50 | 38.19 | 7,355,641 | -2.09(-5.19%) |
May 05, 2022 | 43.16 | 43.52 | 39.71 | 40.28 | 10,104,257 | -5.07(-11.18%) |
May 04, 2022 | 42.54 | 45.39 | 41.59 | 45.35 | 8,722,388 | +1.44(+3.28%) |
May 03, 2022 | 44.03 | 45.63 | 43.28 | 43.91 | 8,123,085 | -0.75(-1.68%) |
May 02, 2022 | 42.31 | 44.99 | 41.60 | 44.66 | 10,788,631 | +1.57(+3.64%) |
Apr 29, 2022 | 44.74 | 45.70 | 42.80 | 43.09 | 27,820,558 | +5.14(+13.54%) |
Apr 28, 2022 | 38.00 | 38.67 | 36.22 | 37.95 | 8,557,372 | +0.53(+1.42%) |
Apr 27, 2022 | 35.57 | 38.90 | 35.54 | 37.42 | 18,971,568 | +2.58(+7.41%) |
Apr 26, 2022 | 35.52 | 36.23 | 34.32 | 34.84 | 14,587,050 | -0.76(-2.13%) |
Apr 25, 2022 | 33.09 | 36.43 | 32.52 | 35.60 | 17,023,268 | +0.87(+2.51%) |
Apr 22, 2022 | 35.20 | 37.49 | 34.65 | 34.73 | 11,881,228 | -0.02(-0.06%) |
Apr 21, 2022 | 36.82 | 37.85 | 34.38 | 34.75 | 12,597,563 | -2.56(-6.86%) |
Apr 20, 2022 | 39.40 | 39.54 | 37.14 | 37.31 | 11,328,652 | -2.49(-6.26%) |
Apr 19, 2022 | 39.00 | 39.87 | 37.53 | 39.80 | 11,227,153 | -0.21(-0.52%) |
Apr 18, 2022 | 38.50 | 40.12 | 36.90 | 40.01 | 14,525,503 | -0.02(-0.05%) |
Apr 14, 2022 | 43.97 | 44.49 | 39.85 | 40.03 | 14,358,475 | -3.88(-8.84%) |
Apr 13, 2022 | 41.66 | 45.22 | 40.54 | 43.91 | 14,333,245 | +2.44(+5.88%) |
Apr 12, 2022 | 42.81 | 43.37 | 41.18 | 41.47 | 13,254,276 | -0.75(-1.78%) |
Apr 11, 2022 | 41.81 | 44.61 | 41.29 | 42.22 | 15,202,503 | -0.38(-0.89%) |
Apr 08, 2022 | 42.39 | 44.29 | 41.51 | 42.60 | 13,395,877 | +0.23(+0.54%) |
Apr 07, 2022 | 44.45 | 44.78 | 41.19 | 42.37 | 16,177,392 | -2.92(-6.45%) |
Apr 06, 2022 | 45.58 | 46.10 | 43.76 | 45.29 | 14,023,698 | -1.53(-3.27%) |
Apr 05, 2022 | 48.74 | 48.78 | 46.30 | 46.82 | 13,986,288 | -2.48(-5.03%) |
Apr 04, 2022 | 46.85 | 49.87 | 44.81 | 49.30 | 32,226,120 | +6.65(+15.59%) |
Apr 01, 2022 | 44.52 | 45.80 | 41.69 | 42.65 | 29,336,680 | +2.54(+6.33%) |
Mar 31, 2022 | 42.87 | 43.03 | 39.84 | 40.11 | 18,437,744 | -3.65(-8.34%) |
Mar 30, 2022 | 43.74 | 46.99 | 43.06 | 43.76 | 15,635,592 | -0.54(-1.22%) |
Mar 29, 2022 | 44.97 | 47.00 | 44.02 | 44.30 | 25,797,384 | +0.63(+1.44%) |
Mar 28, 2022 | 44.99 | 45.14 | 41.10 | 43.67 | 21,712,416 | -0.57(-1.29%) |
Mar 25, 2022 | 42.59 | 44.79 | 41.94 | 44.24 | 25,979,436 | -0.70(-1.56%) |
Mar 24, 2022 | 47.71 | 48.31 | 44.52 | 44.94 | 43,264,312 | -4.34(-8.81%) |
Mar 23, 2022 | 46.83 | 55.38 | 46.24 | 49.28 | 52,442,208 | +1.75(+3.68%) |
Mar 22, 2022 | 42.78 | 49.43 | 41.83 | 47.53 | 55,653,732 | +7.54(+18.85%) |
Mar 21, 2022 | 44.94 | 45.98 | 38.50 | 39.99 | 52,232,364 | -2.61(-6.13%) |
Mar 18, 2022 | 39.66 | 45.97 | 39.16 | 42.60 | 43,269,372 | +3.23(+8.20%) |
Mar 17, 2022 | 40.85 | 41.07 | 36.81 | 39.37 | 32,394,706 | -3.25(-7.63%) |
Mar 16, 2022 | 37.12 | 42.97 | 35.64 | 42.62 | 79,584,800 | +15.31(+56.06%) |
Mar 15, 2022 | 25.52 | 29.75 | 23.21 | 27.31 | 56,745,536 | +1.78(+6.97%) |
Mar 14, 2022 | 27.97 | 30.83 | 25.41 | 25.53 | 32,904,340 | -6.60(-20.54%) |
Mar 11, 2022 | 37.06 | 37.07 | 32.09 | 32.13 | 17,284,712 | -3.63(-10.15%) |
Mar 10, 2022 | 39.77 | 35.02 | 35.76 | 18,245,408 | -7.58(-17.49%) | |
Mar 09, 2022 | 41.13 | 43.83 | 40.21 | 43.34 | 7,714,949 | +3.32(+8.30%) |
Mar 08, 2022 | 38.47 | 41.75 | 37.17 | 40.02 | 10,919,193 | +1.41(+3.65%) |
Mar 07, 2022 | 40.10 | 41.62 | 37.40 | 38.61 | 13,814,983 | -2.66(-6.45%) |
Mar 04, 2022 | 44.40 | 45.35 | 40.90 | 41.27 | 13,183,655 | -3.95(-8.74%) |
Mar 03, 2022 | 50.08 | 50.10 | 44.53 | 45.22 | 10,363,490 | -3.55(-7.28%) |
Mar 02, 2022 | 51.14 | 51.16 | 47.92 | 48.77 | 6,099,903 | -2.21(-4.34%) |