Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.68 | 31.08 | 27.73 | 28.50 | 19,950,160 | -1.85(-6.10%) |
May 27, 2022 | 28.14 | 30.87 | 28.14 | 30.35 | 26,709,984 | +2.33(+8.32%) |
May 26, 2022 | 22.83 | 28.47 | 22.52 | 28.02 | 30,407,888 | +5.00(+21.72%) |
May 25, 2022 | 20.77 | 23.08 | 20.43 | 23.02 | 13,816,577 | +2.26(+10.89%) |
May 24, 2022 | 23.75 | 23.90 | 19.96 | 20.76 | 18,915,198 | -3.76(-15.33%) |
May 23, 2022 | 24.78 | 25.55 | 23.52 | 24.52 | 13,127,035 | -0.30(-1.21%) |
May 20, 2022 | 26.07 | 26.18 | 22.78 | 24.82 | 15,057,653 | -0.89(-3.46%) |
May 19, 2022 | 24.19 | 27.06 | 23.38 | 25.71 | 21,019,306 | +1.26(+5.15%) |
May 18, 2022 | 24.53 | 27.50 | 23.78 | 24.45 | 28,732,038 | -0.79(-3.13%) |
May 17, 2022 | 23.74 | 25.33 | 22.82 | 25.24 | 23,066,194 | +2.29(+9.98%) |
May 16, 2022 | 23.65 | 25.52 | 22.20 | 22.95 | 32,561,836 | -0.76(-3.21%) |
May 13, 2022 | 24.83 | 25.32 | 21.21 | 23.71 | 85,159,384 | +5.67(+31.43%) |
May 12, 2022 | 14.14 | 19.37 | 13.64 | 18.04 | 51,417,956 | +3.41(+23.31%) |
May 11, 2022 | 17.35 | 17.66 | 14.49 | 14.63 | 22,363,884 | -3.56(-19.57%) |
May 10, 2022 | 18.82 | 20.64 | 16.55 | 18.19 | 27,808,778 | -2.40(-11.66%) |
May 09, 2022 | 24.44 | 24.53 | 20.40 | 20.59 | 14,161,140 | -4.36(-17.47%) |
May 06, 2022 | 26.81 | 26.81 | 23.42 | 24.95 | 10,476,317 | -2.07(-7.66%) |
May 05, 2022 | 30.45 | 30.73 | 26.51 | 27.02 | 9,301,821 | -4.74(-14.92%) |
May 04, 2022 | 30.05 | 31.93 | 27.96 | 31.76 | 8,147,936 | +1.66(+5.51%) |
May 03, 2022 | 30.15 | 31.78 | 29.63 | 30.10 | 4,828,064 | -0.26(-0.86%) |
May 02, 2022 | 28.74 | 30.43 | 27.85 | 30.36 | 6,465,988 | +1.66(+5.78%) |
Apr 29, 2022 | 30.98 | 32.72 | 28.59 | 28.70 | 7,276,851 | -2.51(-8.04%) |
Apr 28, 2022 | 30.50 | 31.72 | 28.42 | 31.21 | 7,576,924 | +1.85(+6.30%) |
Apr 27, 2022 | 30.25 | 31.36 | 28.22 | 29.36 | 7,153,597 | -0.82(-2.72%) |
Apr 26, 2022 | 32.25 | 32.44 | 29.67 | 30.18 | 5,943,884 | -2.29(-7.05%) |
Apr 25, 2022 | 31.50 | 32.99 | 31.14 | 32.47 | 8,254,135 | +1.31(+4.20%) |
Apr 22, 2022 | 33.06 | 33.80 | 30.35 | 31.16 | 8,930,790 | -1.74(-5.29%) |
Apr 21, 2022 | 35.58 | 36.50 | 32.13 | 32.90 | 6,700,906 | -1.86(-5.35%) |
Apr 20, 2022 | 36.75 | 36.79 | 34.60 | 34.76 | 5,507,353 | -2.27(-6.13%) |
Apr 19, 2022 | 35.00 | 37.46 | 34.71 | 37.03 | 6,334,622 | +1.82(+5.17%) |
Apr 18, 2022 | 35.27 | 36.30 | 34.28 | 35.21 | 8,348,754 | +0.02(+0.06%) |
Apr 14, 2022 | 38.29 | 38.34 | 35.05 | 35.19 | 5,968,176 | -3.21(-8.36%) |
Apr 13, 2022 | 37.02 | 38.82 | 36.60 | 38.40 | 5,277,853 | +0.92(+2.45%) |
Apr 12, 2022 | 39.21 | 40.31 | 36.99 | 37.48 | 9,101,809 | -0.22(-0.58%) |
Apr 11, 2022 | 36.40 | 39.52 | 35.68 | 37.70 | 11,784,096 | +0.12(+0.32%) |
Apr 08, 2022 | 38.33 | 39.50 | 37.30 | 37.58 | 5,944,469 | -1.12(-2.89%) |
Apr 07, 2022 | 40.93 | 41.69 | 37.03 | 38.70 | 9,986,514 | -2.17(-5.31%) |
Apr 06, 2022 | 42.59 | 42.59 | 38.98 | 40.87 | 14,210,135 | -2.97(-6.77%) |
Apr 05, 2022 | 47.66 | 48.95 | 43.17 | 43.84 | 9,346,085 | -3.86(-8.09%) |
Apr 04, 2022 | 47.23 | 48.46 | 46.12 | 47.70 | 7,461,774 | +1.09(+2.34%) |
Apr 01, 2022 | 46.61 | 47.33 | 44.33 | 46.61 | 10,532,384 | +0.33(+0.71%) |
Mar 31, 2022 | 46.87 | 48.85 | 45.41 | 46.28 | 12,291,803 | -0.47(-1.01%) |
Mar 30, 2022 | 47.70 | 51.49 | 46.00 | 46.75 | 20,799,416 | -1.40(-2.91%) |
Mar 29, 2022 | 44.36 | 48.97 | 44.10 | 48.15 | 14,640,911 | +4.90(+11.33%) |
Mar 28, 2022 | 42.49 | 44.25 | 40.92 | 43.25 | 5,956,691 | +1.09(+2.59%) |
Mar 25, 2022 | 44.64 | 44.76 | 40.32 | 42.16 | 12,513,890 | -2.64(-5.89%) |
Mar 24, 2022 | 44.27 | 46.36 | 42.60 | 44.80 | 11,195,268 | +0.69(+1.56%) |
Mar 23, 2022 | 42.73 | 47.23 | 42.47 | 44.11 | 14,190,140 | +0.61(+1.40%) |
Mar 22, 2022 | 40.13 | 43.65 | 39.80 | 43.50 | 11,570,310 | +1.54(+3.67%) |
Mar 21, 2022 | 39.54 | 44.30 | 39.51 | 41.96 | 16,391,952 | +1.25(+3.07%) |
Mar 18, 2022 | 36.65 | 41.13 | 36.38 | 40.71 | 20,082,004 | +3.96(+10.78%) |
Mar 17, 2022 | 32.80 | 36.99 | 32.69 | 36.75 | 15,224,469 | +3.41(+10.23%) |
Mar 16, 2022 | 29.14 | 33.37 | 28.81 | 33.34 | 18,693,324 | +5.01(+17.68%) |
Mar 15, 2022 | 26.73 | 28.40 | 26.06 | 28.33 | 11,442,450 | +2.11(+8.05%) |
Mar 14, 2022 | 29.82 | 29.85 | 26.02 | 26.22 | 22,623,820 | -4.64(-15.04%) |
Mar 11, 2022 | 37.00 | 37.06 | 30.78 | 30.86 | 14,114,046 | -5.69(-15.57%) |
Mar 10, 2022 | 36.18 | 37.33 | 34.48 | 36.55 | 5,848,053 | -0.25(-0.68%) |
Mar 09, 2022 | 35.14 | 37.24 | 34.65 | 36.80 | 7,204,462 | +2.52(+7.35%) |
Mar 08, 2022 | 33.61 | 36.22 | 31.78 | 34.28 | 8,638,384 | +0.72(+2.15%) |
Mar 07, 2022 | 36.13 | 37.78 | 32.95 | 33.56 | 8,147,999 | -2.26(-6.31%) |
Mar 04, 2022 | 38.80 | 40.10 | 35.23 | 35.82 | 7,711,165 | -3.28(-8.39%) |
Mar 03, 2022 | 42.26 | 42.58 | 38.81 | 39.10 | 7,847,417 | -2.70(-6.46%) |
Mar 02, 2022 | 42.91 | 43.00 | 39.44 | 41.80 | 8,279,625 | -0.56(-1.32%) |