Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.44 | 38.74 | 36.22 | 37.51 | 36,014,540 | +0.61(+1.65%) |
May 27, 2022 | 35.68 | 37.18 | 35.56 | 36.90 | 31,134,810 | +1.77(+5.04%) |
May 26, 2022 | 32.97 | 35.71 | 32.53 | 35.13 | 30,699,320 | +1.82(+5.47%) |
May 25, 2022 | 32.95 | 33.67 | 31.80 | 33.31 | 37,974,028 | +0.83(+2.55%) |
May 24, 2022 | 35.64 | 35.64 | 31.90 | 32.48 | 44,343,108 | -4.36(-11.85%) |
May 23, 2022 | 36.20 | 36.88 | 34.20 | 36.85 | 40,408,248 | +0.46(+1.28%) |
May 20, 2022 | 40.07 | 40.40 | 34.00 | 36.38 | 56,489,848 | -2.75(-7.02%) |
May 19, 2022 | 36.22 | 41.37 | 36.05 | 39.13 | 75,942,256 | +3.07(+8.52%) |
May 18, 2022 | 36.31 | 37.97 | 35.50 | 36.06 | 42,355,660 | -1.20(-3.23%) |
May 17, 2022 | 37.40 | 38.50 | 34.64 | 37.26 | 47,166,328 | +1.27(+3.53%) |
May 16, 2022 | 39.78 | 39.82 | 35.70 | 35.99 | 54,113,868 | -4.25(-10.57%) |
May 13, 2022 | 37.22 | 40.86 | 37.22 | 40.25 | 61,514,480 | +4.90(+13.85%) |
May 12, 2022 | 31.36 | 38.50 | 30.81 | 35.35 | 94,151,400 | +3.49(+10.96%) |
May 11, 2022 | 33.19 | 34.60 | 31.52 | 31.86 | 63,260,228 | -1.68(-5.01%) |
May 10, 2022 | 35.49 | 36.61 | 31.80 | 33.54 | 60,848,580 | -0.46(-1.37%) |
May 09, 2022 | 36.20 | 37.17 | 33.73 | 34.00 | 64,099,920 | -3.75(-9.92%) |
May 06, 2022 | 40.11 | 40.11 | 35.51 | 37.75 | 102,695,776 | -3.56(-8.62%) |
May 05, 2022 | 40.76 | 42.49 | 39.59 | 41.31 | 113,569,512 | -7.24(-14.91%) |
May 04, 2022 | 45.77 | 48.80 | 43.91 | 48.55 | 44,656,148 | +2.03(+4.36%) |
May 03, 2022 | 45.17 | 47.53 | 44.95 | 46.52 | 37,356,220 | +1.22(+2.70%) |
May 02, 2022 | 42.12 | 45.41 | 42.12 | 45.30 | 33,712,008 | +2.62(+6.13%) |
Apr 29, 2022 | 42.20 | 46.34 | 42.15 | 42.68 | 39,769,048 | -1.65(-3.71%) |
Apr 28, 2022 | 42.88 | 45.21 | 41.12 | 44.33 | 41,814,048 | +2.71(+6.51%) |
Apr 27, 2022 | 42.40 | 44.00 | 41.33 | 41.62 | 31,876,600 | -1.19(-2.78%) |
Apr 26, 2022 | 45.51 | 45.85 | 42.80 | 42.81 | 37,376,680 | -3.11(-6.78%) |
Apr 25, 2022 | 46.20 | 47.59 | 45.34 | 45.92 | 40,054,428 | -0.08(-0.17%) |
Apr 22, 2022 | 48.00 | 49.27 | 45.40 | 46.00 | 44,860,688 | -2.10(-4.37%) |
Apr 21, 2022 | 53.50 | 53.77 | 47.26 | 48.10 | 59,325,268 | -4.40(-8.38%) |
Apr 20, 2022 | 59.30 | 59.40 | 52.50 | 52.50 | 51,136,220 | -8.06(-13.31%) |
Apr 19, 2022 | 57.75 | 61.40 | 57.60 | 60.56 | 21,386,280 | +2.46(+4.24%) |
Apr 18, 2022 | 57.50 | 58.69 | 55.60 | 58.10 | 23,178,900 | +0.15(+0.26%) |
Apr 14, 2022 | 60.24 | 60.70 | 57.90 | 57.95 | 22,825,060 | -2.53(-4.18%) |
Apr 13, 2022 | 59.10 | 62.20 | 57.90 | 60.48 | 28,829,040 | +1.37(+2.32%) |
Apr 12, 2022 | 62.76 | 64.44 | 59.02 | 59.11 | 36,752,268 | -2.63(-4.26%) |
Apr 11, 2022 | 61.45 | 62.90 | 59.37 | 61.74 | 38,930,388 | +1.42(+2.35%) |
Apr 08, 2022 | 63.93 | 64.17 | 60.01 | 60.32 | 41,838,080 | -4.08(-6.33%) |
Apr 07, 2022 | 65.60 | 66.91 | 62.05 | 64.40 | 28,985,040 | -1.26(-1.92%) |
Apr 06, 2022 | 68.46 | 68.54 | 63.84 | 65.66 | 33,346,010 | -4.63(-6.59%) |
Apr 05, 2022 | 72.90 | 74.13 | 69.20 | 70.29 | 23,760,090 | -2.44(-3.35%) |
Apr 04, 2022 | 69.64 | 73.09 | 69.20 | 72.73 | 19,606,870 | +3.43(+4.95%) |
Apr 01, 2022 | 68.76 | 71.69 | 67.85 | 69.30 | 29,412,070 | +1.70(+2.52%) |
Mar 31, 2022 | 70.85 | 70.86 | 67.52 | 67.60 | 22,194,700 | -2.96(-4.20%) |
Mar 30, 2022 | 72.57 | 73.78 | 69.20 | 70.56 | 31,907,860 | -3.84(-5.16%) |
Mar 29, 2022 | 71.68 | 75.88 | 70.24 | 74.40 | 29,455,450 | +4.24(+6.04%) |
Mar 28, 2022 | 68.50 | 71.66 | 67.07 | 70.16 | 24,505,990 | +2.21(+3.25%) |
Mar 25, 2022 | 70.50 | 70.69 | 66.60 | 67.95 | 22,350,350 | -2.55(-3.61%) |
Mar 24, 2022 | 71.03 | 71.18 | 68.04 | 70.50 | 24,182,860 | +0.14(+0.20%) |
Mar 23, 2022 | 71.50 | 73.95 | 69.50 | 70.36 | 33,959,880 | -2.34(-3.22%) |
Mar 22, 2022 | 68.92 | 73.38 | 67.09 | 72.70 | 44,542,720 | +4.36(+6.37%) |
Mar 21, 2022 | 69.90 | 71.31 | 65.30 | 68.34 | 66,677,580 | -9.66(-12.38%) |
Mar 18, 2022 | 64.99 | 78.00 | 64.73 | 78.00 | 46,309,400 | +12.26(+18.65%) |
Mar 17, 2022 | 61.22 | 65.78 | 60.46 | 65.74 | 30,332,550 | +3.50(+5.62%) |
Mar 16, 2022 | 57.46 | 62.39 | 56.70 | 62.24 | 31,581,200 | +6.89(+12.46%) |
Mar 15, 2022 | 51.86 | 56.30 | 51.37 | 55.34 | 26,547,890 | +4.09(+7.98%) |
Mar 14, 2022 | 54.14 | 55.32 | 51.00 | 51.26 | 24,930,430 | -3.18(-5.85%) |
Mar 11, 2022 | 56.90 | 58.05 | 54.22 | 54.44 | 27,360,640 | -0.88(-1.59%) |
Mar 10, 2022 | 56.72 | 54.52 | 55.32 | 29,796,650 | -3.45(-5.87%) | |
Mar 09, 2022 | 54.50 | 59.49 | 53.41 | 58.77 | 39,791,520 | +7.27(+14.12%) |
Mar 08, 2022 | 55.26 | 55.50 | 51.12 | 51.49 | 52,357,880 | -4.59(-8.18%) |
Mar 07, 2022 | 59.90 | 60.61 | 55.74 | 56.08 | 27,600,080 | -4.00(-6.66%) |
Mar 04, 2022 | 64.10 | 65.09 | 59.15 | 60.08 | 28,173,910 | -3.99(-6.23%) |
Mar 03, 2022 | 66.49 | 66.63 | 63.22 | 64.08 | 15,459,500 | -1.91(-2.89%) |
Mar 02, 2022 | 67.14 | 67.80 | 63.54 | 65.98 | 22,101,230 | -1.36(-2.02%) |