Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.76 | 41.16 | 39.46 | 39.90 | 5,100,257 | -1.39(-3.37%) |
May 27, 2022 | 39.16 | 41.58 | 38.93 | 41.29 | 6,334,486 | +2.82(+7.33%) |
May 26, 2022 | 37.62 | 39.45 | 37.29 | 38.47 | 5,673,660 | +0.70(+1.85%) |
May 25, 2022 | 36.67 | 38.21 | 36.60 | 37.77 | 6,525,136 | +0.83(+2.25%) |
May 24, 2022 | 40.35 | 40.35 | 36.37 | 36.94 | 8,369,701 | -4.42(-10.69%) |
May 23, 2022 | 40.64 | 41.71 | 39.48 | 41.36 | 7,078,270 | +0.40(+0.98%) |
May 20, 2022 | 43.87 | 44.56 | 40.11 | 40.96 | 5,624,194 | -2.29(-5.29%) |
May 19, 2022 | 41.73 | 46.04 | 41.59 | 43.25 | 10,105,486 | +1.86(+4.49%) |
May 18, 2022 | 41.54 | 43.97 | 40.16 | 41.39 | 7,295,585 | -0.71(-1.69%) |
May 17, 2022 | 40.27 | 42.28 | 40.25 | 42.10 | 5,837,117 | +2.62(+6.64%) |
May 16, 2022 | 40.64 | 41.69 | 39.36 | 39.48 | 5,859,893 | -1.08(-2.66%) |
May 13, 2022 | 38.62 | 41.18 | 38.57 | 40.56 | 6,314,705 | +2.61(+6.88%) |
May 12, 2022 | 35.07 | 38.74 | 34.67 | 37.95 | 6,437,742 | +2.49(+7.02%) |
May 11, 2022 | 36.17 | 37.46 | 34.85 | 35.46 | 4,889,991 | -0.99(-2.72%) |
May 10, 2022 | 38.07 | 38.33 | 34.93 | 36.45 | 6,186,818 | -0.73(-1.96%) |
May 09, 2022 | 36.60 | 40.85 | 36.60 | 37.18 | 9,597,732 | -0.87(-2.29%) |
May 06, 2022 | 34.46 | 40.44 | 34.45 | 38.05 | 14,115,101 | -1.73(-4.35%) |
May 05, 2022 | 43.08 | 43.48 | 39.36 | 39.78 | 6,293,578 | -4.36(-9.88%) |
May 04, 2022 | 43.78 | 44.24 | 41.19 | 44.14 | 4,342,824 | +0.29(+0.66%) |
May 03, 2022 | 40.84 | 44.14 | 40.35 | 43.85 | 7,613,972 | +2.89(+7.06%) |
May 02, 2022 | 39.10 | 41.06 | 38.31 | 40.96 | 3,822,964 | +1.14(+2.86%) |
Apr 29, 2022 | 40.76 | 42.30 | 39.72 | 39.82 | 4,023,029 | -1.24(-3.02%) |
Apr 28, 2022 | 39.83 | 41.59 | 38.75 | 41.06 | 4,118,475 | +1.79(+4.56%) |
Apr 27, 2022 | 40.08 | 41.50 | 39.15 | 39.27 | 5,047,141 | -0.73(-1.82%) |
Apr 26, 2022 | 42.74 | 42.85 | 39.82 | 40.00 | 6,963,327 | -3.94(-8.97%) |
Apr 25, 2022 | 42.29 | 44.57 | 42.05 | 43.94 | 4,326,118 | +1.08(+2.52%) |
Apr 22, 2022 | 43.32 | 44.16 | 41.91 | 42.86 | 3,038,194 | -0.56(-1.29%) |
Apr 21, 2022 | 45.65 | 46.12 | 42.77 | 43.42 | 4,419,960 | -1.84(-4.07%) |
Apr 20, 2022 | 48.45 | 48.53 | 45.24 | 45.26 | 4,070,180 | -3.08(-6.37%) |
Apr 19, 2022 | 46.46 | 48.94 | 46.25 | 48.34 | 3,245,589 | +2.12(+4.59%) |
Apr 18, 2022 | 48.27 | 48.27 | 46.00 | 46.22 | 3,142,021 | -2.19(-4.52%) |
Apr 14, 2022 | 48.91 | 49.50 | 47.78 | 48.41 | 2,272,244 | -0.34(-0.70%) |
Apr 13, 2022 | 47.43 | 49.21 | 46.65 | 48.75 | 2,723,090 | +1.40(+2.96%) |
Apr 12, 2022 | 49.71 | 50.40 | 46.85 | 47.35 | 3,563,433 | -1.62(-3.31%) |
Apr 11, 2022 | 46.92 | 49.38 | 46.38 | 48.97 | 2,170,002 | +1.29(+2.71%) |
Apr 08, 2022 | 48.00 | 48.97 | 46.75 | 47.68 | 2,394,206 | -0.82(-1.69%) |
Apr 07, 2022 | 48.72 | 49.46 | 46.75 | 48.50 | 2,961,224 | -0.70(-1.42%) |
Apr 06, 2022 | 50.85 | 51.53 | 48.01 | 49.20 | 4,166,048 | -2.87(-5.51%) |
Apr 05, 2022 | 53.24 | 53.52 | 51.24 | 52.07 | 3,481,959 | -1.25(-2.34%) |
Apr 04, 2022 | 49.55 | 54.29 | 49.26 | 53.32 | 4,350,413 | +4.39(+8.97%) |
Apr 01, 2022 | 49.52 | 50.14 | 48.33 | 48.93 | 3,299,486 | -0.36(-0.73%) |
Mar 31, 2022 | 53.00 | 53.06 | 49.26 | 49.29 | 6,542,128 | -3.23(-6.15%) |
Mar 30, 2022 | 54.20 | 55.70 | 51.81 | 52.52 | 4,131,354 | -2.92(-5.27%) |
Mar 29, 2022 | 53.16 | 55.84 | 53.11 | 55.44 | 2,706,517 | +2.64(+5.00%) |
Mar 28, 2022 | 52.20 | 53.14 | 51.03 | 52.80 | 3,001,010 | +0.76(+1.46%) |
Mar 25, 2022 | 55.23 | 55.49 | 51.60 | 52.04 | 4,822,926 | -3.12(-5.66%) |
Mar 24, 2022 | 54.52 | 55.35 | 52.82 | 55.16 | 2,930,926 | +0.65(+1.19%) |
Mar 23, 2022 | 54.53 | 56.36 | 53.25 | 54.51 | 3,081,277 | -1.13(-2.03%) |
Mar 22, 2022 | 53.56 | 56.98 | 53.40 | 55.64 | 3,385,726 | +2.31(+4.33%) |
Mar 21, 2022 | 54.99 | 54.99 | 51.63 | 53.33 | 4,678,909 | -1.66(-3.02%) |
Mar 18, 2022 | 52.89 | 55.20 | 52.40 | 54.99 | 4,871,507 | +2.00(+3.77%) |
Mar 17, 2022 | 50.48 | 53.08 | 49.88 | 52.99 | 4,732,145 | +2.30(+4.54%) |
Mar 16, 2022 | 48.57 | 50.73 | 48.10 | 50.69 | 3,726,749 | +3.61(+7.67%) |
Mar 15, 2022 | 46.58 | 47.38 | 45.59 | 47.08 | 2,692,006 | +0.95(+2.06%) |
Mar 14, 2022 | 48.00 | 48.58 | 45.34 | 46.13 | 3,427,111 | -1.97(-4.10%) |
Mar 11, 2022 | 50.30 | 50.64 | 48.03 | 48.10 | 2,700,804 | -1.76(-3.53%) |
Mar 10, 2022 | 50.17 | 50.42 | 48.92 | 49.86 | 2,529,733 | -1.18(-2.31%) |
Mar 09, 2022 | 48.68 | 51.09 | 48.32 | 51.04 | 3,540,244 | +3.39(+7.11%) |
Mar 08, 2022 | 48.15 | 50.19 | 46.97 | 47.65 | 5,408,174 | -1.92(-3.87%) |
Mar 07, 2022 | 51.47 | 52.44 | 49.30 | 49.57 | 4,499,828 | -2.14(-4.14%) |
Mar 04, 2022 | 53.71 | 55.00 | 51.08 | 51.71 | 3,993,120 | -2.09(-3.88%) |
Mar 03, 2022 | 56.25 | 56.99 | 53.58 | 53.80 | 2,443,428 | -2.29(-4.08%) |
Mar 02, 2022 | 57.50 | 57.77 | 55.51 | 56.09 | 2,557,492 | -1.52(-2.64%) |