Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.52 | 42.20 | 38.78 | 40.39 | 9,053,530 | -0.69(-1.68%) |
May 27, 2022 | 38.00 | 41.37 | 38.00 | 41.08 | 5,004,707 | +3.79(+10.16%) |
May 26, 2022 | 35.86 | 37.62 | 35.38 | 37.29 | 5,109,407 | +0.94(+2.59%) |
May 25, 2022 | 34.18 | 36.94 | 33.82 | 36.35 | 4,582,745 | +1.74(+5.03%) |
May 24, 2022 | 37.55 | 37.69 | 33.80 | 34.61 | 7,892,680 | -4.08(-10.55%) |
May 23, 2022 | 39.59 | 40.25 | 38.26 | 38.69 | 7,026,903 | -0.98(-2.47%) |
May 20, 2022 | 41.01 | 41.20 | 38.12 | 39.67 | 6,686,495 | -0.43(-1.07%) |
May 19, 2022 | 40.88 | 42.89 | 35.03 | 40.10 | 16,772,510 | -1.13(-2.74%) |
May 18, 2022 | 43.74 | 43.73 | 40.82 | 41.23 | 3,874,596 | -2.87(-6.51%) |
May 17, 2022 | 43.95 | 44.63 | 40.44 | 44.10 | 5,940,915 | +1.52(+3.57%) |
May 16, 2022 | 43.49 | 44.68 | 42.48 | 42.58 | 2,310,826 | -1.45(-3.29%) |
May 13, 2022 | 41.12 | 44.15 | 41.06 | 44.03 | 2,513,061 | +3.71(+9.20%) |
May 12, 2022 | 39.06 | 42.39 | 38.57 | 40.32 | 3,850,957 | +0.08(+0.20%) |
May 11, 2022 | 41.65 | 43.35 | 39.83 | 40.24 | 3,209,087 | -1.83(-4.35%) |
May 10, 2022 | 43.88 | 44.54 | 39.62 | 42.07 | 4,140,153 | -0.27(-0.64%) |
May 09, 2022 | 45.55 | 45.91 | 42.03 | 42.34 | 3,343,996 | -4.41(-9.43%) |
May 06, 2022 | 48.94 | 48.94 | 45.00 | 46.75 | 3,839,759 | -2.86(-5.76%) |
May 05, 2022 | 52.92 | 53.35 | 48.05 | 49.61 | 4,943,168 | -4.50(-8.32%) |
May 04, 2022 | 52.11 | 54.43 | 47.80 | 54.11 | 3,861,665 | +2.12(+4.08%) |
May 03, 2022 | 48.56 | 52.10 | 47.53 | 51.99 | 6,137,526 | +2.79(+5.67%) |
May 02, 2022 | 47.21 | 49.26 | 46.09 | 49.20 | 5,333,679 | +1.80(+3.80%) |
Apr 29, 2022 | 48.29 | 50.40 | 47.34 | 47.40 | 2,339,394 | -1.55(-3.17%) |
Apr 28, 2022 | 49.14 | 50.04 | 47.70 | 48.95 | 3,506,468 | +1.30(+2.73%) |
Apr 27, 2022 | 47.95 | 49.23 | 47.24 | 47.65 | 1,917,823 | -0.29(-0.60%) |
Apr 26, 2022 | 50.31 | 50.62 | 47.84 | 47.94 | 3,253,726 | -3.00(-5.89%) |
Apr 25, 2022 | 49.50 | 50.97 | 48.69 | 50.94 | 3,288,538 | +1.15(+2.31%) |
Apr 22, 2022 | 51.65 | 52.34 | 48.77 | 49.79 | 2,640,748 | -1.46(-2.85%) |
Apr 21, 2022 | 55.64 | 56.28 | 50.76 | 51.25 | 2,209,528 | -3.67(-6.68%) |
Apr 20, 2022 | 56.65 | 57.07 | 54.69 | 54.92 | 1,380,127 | -1.76(-3.11%) |
Apr 19, 2022 | 54.24 | 56.73 | 53.51 | 56.68 | 1,515,475 | +2.62(+4.85%) |
Apr 18, 2022 | 55.00 | 55.00 | 52.94 | 54.06 | 1,455,847 | -0.94(-1.71%) |
Apr 14, 2022 | 56.99 | 57.36 | 55.00 | 55.00 | 1,688,903 | -2.16(-3.78%) |
Apr 13, 2022 | 54.67 | 57.30 | 54.36 | 57.16 | 1,912,787 | +2.80(+5.15%) |
Apr 12, 2022 | 55.15 | 56.61 | 53.92 | 54.36 | 2,079,627 | +0.31(+0.57%) |
Apr 11, 2022 | 54.59 | 55.34 | 53.39 | 54.05 | 2,281,469 | -1.31(-2.37%) |
Apr 08, 2022 | 55.73 | 56.88 | 55.14 | 55.36 | 1,192,918 | -0.91(-1.62%) |
Apr 07, 2022 | 56.00 | 57.63 | 54.66 | 56.27 | 1,348,658 | -0.08(-0.14%) |
Apr 06, 2022 | 56.83 | 57.56 | 55.12 | 56.35 | 2,591,760 | -1.65(-2.84%) |
Apr 05, 2022 | 61.41 | 61.44 | 57.42 | 58.00 | 3,066,414 | -2.75(-4.53%) |
Apr 04, 2022 | 60.60 | 61.14 | 59.46 | 60.75 | 2,942,036 | +0.71(+1.18%) |
Apr 01, 2022 | 59.59 | 60.47 | 59.09 | 60.04 | 3,005,493 | +0.30(+0.50%) |
Mar 31, 2022 | 58.00 | 60.18 | 57.90 | 59.74 | 2,735,193 | +1.65(+2.84%) |
Mar 30, 2022 | 58.25 | 59.91 | 57.60 | 58.09 | 1,234,370 | -0.86(-1.46%) |
Mar 29, 2022 | 58.68 | 59.74 | 57.78 | 58.95 | 1,781,763 | +1.38(+2.40%) |
Mar 28, 2022 | 56.00 | 57.67 | 55.53 | 57.57 | 1,483,412 | +1.16(+2.06%) |
Mar 25, 2022 | 59.51 | 59.63 | 55.84 | 56.41 | 1,701,883 | -2.94(-4.95%) |
Mar 24, 2022 | 59.10 | 59.39 | 56.87 | 59.35 | 2,823,639 | +0.22(+0.37%) |
Mar 23, 2022 | 56.67 | 60.61 | 56.67 | 59.13 | 4,416,463 | +1.11(+1.91%) |
Mar 22, 2022 | 56.54 | 59.29 | 56.18 | 58.02 | 4,512,836 | +1.71(+3.04%) |
Mar 21, 2022 | 58.08 | 59.11 | 54.46 | 56.31 | 5,791,374 | -2.50(-4.25%) |
Mar 18, 2022 | 57.64 | 60.05 | 57.16 | 58.81 | 6,168,452 | +1.38(+2.40%) |
Mar 17, 2022 | 56.15 | 57.87 | 56.15 | 57.43 | 4,236,325 | +0.49(+0.86%) |
Mar 16, 2022 | 52.90 | 57.00 | 52.66 | 56.94 | 3,803,878 | +5.00(+9.63%) |
Mar 15, 2022 | 49.18 | 52.10 | 48.98 | 51.94 | 3,148,898 | +3.21(+6.59%) |
Mar 14, 2022 | 49.97 | 51.98 | 48.22 | 48.73 | 3,386,589 | -1.27(-2.54%) |
Mar 11, 2022 | 53.94 | 53.94 | 49.73 | 50.00 | 2,672,986 | -3.01(-5.68%) |
Mar 10, 2022 | 51.91 | 51.07 | 53.01 | 2,396,069 | -0.49(-0.92%) | |
Mar 09, 2022 | 50.99 | 54.62 | 50.97 | 53.50 | 3,133,890 | +3.63(+7.28%) |
Mar 08, 2022 | 47.79 | 50.88 | 47.08 | 49.87 | 2,917,344 | +1.69(+3.51%) |
Mar 07, 2022 | 52.95 | 53.63 | 47.85 | 48.18 | 3,747,189 | -4.82(-9.09%) |
Mar 04, 2022 | 53.07 | 53.65 | 51.50 | 53.00 | 3,198,323 | -0.14(-0.26%) |
Mar 03, 2022 | 55.00 | 55.46 | 52.51 | 53.14 | 1,729,718 | -1.94(-3.52%) |
Mar 02, 2022 | 55.57 | 55.83 | 53.57 | 55.08 | 1,956,419 | -0.49(-0.88%) |