Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.56 | 33.37 | 29.45 | 29.94 | 44,561,132 | -1.87(-5.88%) |
May 27, 2022 | 31.00 | 31.99 | 29.89 | 31.81 | 22,641,496 | +1.22(+3.99%) |
May 26, 2022 | 28.27 | 30.82 | 27.89 | 30.59 | 19,602,744 | +1.66(+5.74%) |
May 25, 2022 | 27.46 | 29.37 | 27.42 | 28.93 | 28,414,348 | +1.86(+6.87%) |
May 24, 2022 | 29.08 | 29.08 | 26.31 | 27.07 | 35,385,280 | -2.99(-9.95%) |
May 23, 2022 | 31.00 | 32.09 | 29.67 | 30.06 | 30,351,364 | -1.54(-4.87%) |
May 20, 2022 | 34.50 | 35.21 | 29.50 | 31.60 | 42,835,404 | -2.75(-8.01%) |
May 19, 2022 | 33.00 | 35.69 | 31.57 | 34.35 | 45,331,376 | +1.80(+5.53%) |
May 18, 2022 | 31.65 | 34.66 | 30.93 | 32.55 | 42,943,188 | +0.61(+1.91%) |
May 17, 2022 | 32.88 | 34.08 | 29.89 | 31.94 | 48,108,840 | -0.20(-0.62%) |
May 16, 2022 | 32.23 | 36.43 | 31.43 | 32.14 | 68,452,800 | -0.83(-2.52%) |
May 13, 2022 | 30.36 | 33.19 | 29.87 | 32.97 | 57,201,876 | +4.39(+15.36%) |
May 12, 2022 | 23.35 | 31.11 | 22.61 | 28.58 | 94,941,336 | +4.61(+19.23%) |
May 11, 2022 | 21.92 | 28.37 | 21.89 | 23.97 | 105,710,400 | +0.78(+3.36%) |
May 10, 2022 | 25.10 | 25.67 | 21.65 | 23.19 | 53,432,048 | -1.42(-5.77%) |
May 09, 2022 | 27.15 | 27.49 | 24.39 | 24.61 | 28,217,158 | -3.20(-11.51%) |
May 06, 2022 | 30.91 | 31.00 | 27.33 | 27.81 | 30,794,894 | -2.63(-8.64%) |
May 05, 2022 | 34.19 | 34.19 | 29.93 | 30.44 | 21,648,752 | -4.44(-12.73%) |
May 04, 2022 | 32.79 | 35.06 | 30.77 | 34.88 | 20,843,032 | +1.78(+5.38%) |
May 03, 2022 | 32.09 | 33.84 | 31.80 | 33.10 | 16,252,017 | +0.42(+1.29%) |
May 02, 2022 | 30.28 | 32.74 | 30.00 | 32.68 | 17,147,192 | +2.03(+6.62%) |
Apr 29, 2022 | 31.75 | 33.53 | 30.61 | 30.65 | 19,191,084 | -1.46(-4.55%) |
Apr 28, 2022 | 30.83 | 32.67 | 29.52 | 32.11 | 24,724,500 | +1.75(+5.76%) |
Apr 27, 2022 | 30.64 | 31.93 | 29.90 | 30.36 | 27,837,052 | -1.40(-4.41%) |
Apr 26, 2022 | 34.25 | 34.35 | 31.62 | 31.76 | 24,159,136 | -2.85(-8.23%) |
Apr 25, 2022 | 33.99 | 35.13 | 33.67 | 34.61 | 20,819,096 | +0.26(+0.76%) |
Apr 22, 2022 | 35.00 | 35.83 | 33.54 | 34.35 | 18,453,340 | -0.26(-0.75%) |
Apr 21, 2022 | 37.28 | 37.55 | 34.34 | 34.61 | 22,524,156 | -2.14(-5.82%) |
Apr 20, 2022 | 40.54 | 40.76 | 36.05 | 36.75 | 37,908,900 | -5.25(-12.50%) |
Apr 19, 2022 | 39.28 | 42.87 | 38.65 | 42.00 | 20,945,636 | +1.15(+2.82%) |
Apr 18, 2022 | 41.90 | 41.94 | 39.27 | 40.85 | 19,347,440 | -1.51(-3.56%) |
Apr 14, 2022 | 44.53 | 44.82 | 42.34 | 42.36 | 13,482,316 | -2.61(-5.80%) |
Apr 13, 2022 | 43.34 | 45.93 | 42.16 | 44.97 | 17,125,828 | +1.97(+4.58%) |
Apr 12, 2022 | 44.61 | 46.79 | 42.80 | 43.00 | 18,290,256 | -1.02(-2.32%) |
Apr 11, 2022 | 42.48 | 44.70 | 40.86 | 44.02 | 17,174,512 | +0.92(+2.13%) |
Apr 08, 2022 | 43.82 | 45.44 | 42.77 | 43.10 | 18,296,604 | -1.63(-3.64%) |
Apr 07, 2022 | 46.42 | 47.97 | 42.55 | 44.73 | 29,130,952 | -1.16(-2.53%) |
Apr 06, 2022 | 48.02 | 48.02 | 44.63 | 45.89 | 18,546,264 | -3.14(-6.40%) |
Apr 05, 2022 | 49.70 | 50.67 | 47.60 | 49.03 | 16,775,361 | -0.99(-1.98%) |
Apr 04, 2022 | 46.81 | 50.72 | 46.41 | 50.02 | 17,868,792 | +4.00(+8.69%) |
Apr 01, 2022 | 46.97 | 47.29 | 44.70 | 46.02 | 15,782,259 | -0.22(-0.48%) |
Mar 31, 2022 | 48.47 | 48.55 | 46.11 | 46.24 | 13,782,143 | -1.88(-3.91%) |
Mar 30, 2022 | 50.09 | 52.52 | 47.81 | 48.12 | 20,239,268 | -2.80(-5.50%) |
Mar 29, 2022 | 49.00 | 51.53 | 48.00 | 50.92 | 19,997,760 | +2.52(+5.21%) |
Mar 28, 2022 | 47.67 | 49.29 | 46.12 | 48.40 | 18,588,020 | +1.33(+2.83%) |
Mar 25, 2022 | 50.31 | 50.36 | 46.15 | 47.07 | 21,110,034 | -3.72(-7.32%) |
Mar 24, 2022 | 50.25 | 50.81 | 47.23 | 50.79 | 17,014,956 | +0.08(+0.16%) |
Mar 23, 2022 | 49.62 | 53.00 | 48.15 | 50.71 | 21,583,446 | +0.20(+0.40%) |
Mar 22, 2022 | 46.44 | 51.61 | 46.21 | 50.51 | 25,514,692 | +3.89(+8.34%) |
Mar 21, 2022 | 49.01 | 49.34 | 45.51 | 46.62 | 22,333,504 | -3.00(-6.05%) |
Mar 18, 2022 | 45.89 | 50.24 | 45.61 | 49.62 | 33,933,456 | +3.27(+7.06%) |
Mar 17, 2022 | 40.15 | 46.55 | 40.01 | 46.35 | 31,933,348 | +4.84(+11.66%) |
Mar 16, 2022 | 38.57 | 41.79 | 38.46 | 41.51 | 21,414,414 | +3.64(+9.61%) |
Mar 15, 2022 | 36.17 | 38.62 | 36.04 | 37.87 | 23,442,070 | +1.19(+3.24%) |
Mar 14, 2022 | 38.06 | 39.42 | 36.33 | 36.68 | 23,345,308 | -2.56(-6.52%) |
Mar 11, 2022 | 42.40 | 42.98 | 39.20 | 39.24 | 15,212,827 | -2.23(-5.38%) |
Mar 10, 2022 | 43.69 | 39.74 | 41.47 | 23,503,596 | -2.91(-6.56%) | |
Mar 09, 2022 | 42.76 | 45.75 | 42.01 | 44.38 | 18,331,284 | +2.47(+5.89%) |
Mar 08, 2022 | 40.88 | 43.37 | 39.51 | 41.91 | 17,349,556 | +0.61(+1.48%) |
Mar 07, 2022 | 43.17 | 44.06 | 41.15 | 41.30 | 17,613,530 | -0.99(-2.34%) |
Mar 04, 2022 | 46.03 | 46.10 | 41.95 | 42.29 | 19,406,608 | -2.95(-6.52%) |
Mar 03, 2022 | 48.52 | 48.52 | 45.00 | 45.24 | 18,847,716 | -3.21(-6.63%) |
Mar 02, 2022 | 49.90 | 50.07 | 46.43 | 48.45 | 19,991,394 | -1.77(-3.52%) |