Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.13 | 36.46 | 33.51 | 36.19 | 4,343,634 | +1.15(+3.29%) |
May 27, 2022 | 36.55 | 36.88 | 34.94 | 35.03 | 1,053,931 | -1.42(-3.89%) |
May 26, 2022 | 36.55 | 36.73 | 35.79 | 36.45 | 1,235,324 | -0.76(-2.03%) |
May 25, 2022 | 38.62 | 38.62 | 37.02 | 37.21 | 1,330,801 | -1.51(-3.90%) |
May 24, 2022 | 39.94 | 40.56 | 38.43 | 38.72 | 1,135,041 | -0.38(-0.97%) |
May 23, 2022 | 40.23 | 40.75 | 38.81 | 39.09 | 859,064 | -2.08(-5.05%) |
May 20, 2022 | 40.70 | 42.97 | 39.61 | 41.17 | 1,086,386 | -0.38(-0.91%) |
May 19, 2022 | 42.97 | 43.16 | 40.23 | 41.55 | 1,198,428 | +0.28(+0.69%) |
May 18, 2022 | 38.91 | 42.21 | 38.69 | 41.27 | 1,064,944 | +1.98(+5.05%) |
May 17, 2022 | 39.19 | 40.04 | 38.81 | 39.28 | 1,031,271 | -0.94(-2.35%) |
May 16, 2022 | 42.31 | 42.31 | 39.33 | 40.23 | 855,630 | -2.17(-5.12%) |
May 13, 2022 | 43.91 | 44.38 | 42.12 | 42.40 | 880,003 | -3.12(-6.85%) |
May 12, 2022 | 45.89 | 48.44 | 45.52 | 45.52 | 673,542 | -0.38(-0.82%) |
May 11, 2022 | 45.42 | 46.09 | 42.78 | 45.89 | 1,003,363 | -1.42(-2.99%) |
May 10, 2022 | 46.65 | 49.29 | 44.76 | 47.31 | 943,597 | -0.76(-1.57%) |
May 09, 2022 | 43.06 | 48.44 | 43.06 | 48.07 | 1,024,067 | +6.70(+16.21%) |
May 06, 2022 | 42.87 | 44.48 | 41.27 | 41.36 | 860,565 | -2.36(-5.40%) |
May 05, 2022 | 42.12 | 45.61 | 41.93 | 43.72 | 1,237,196 | +1.13(+2.66%) |
May 04, 2022 | 44.95 | 45.89 | 42.40 | 42.59 | 1,225,093 | -3.87(-8.33%) |
May 03, 2022 | 49.20 | 49.20 | 45.99 | 46.46 | 1,343,418 | -2.74(-5.57%) |
May 02, 2022 | 51.65 | 51.75 | 49.20 | 49.20 | 1,390,944 | -1.61(-3.16%) |
Apr 29, 2022 | 48.07 | 51.18 | 47.59 | 50.80 | 1,220,189 | +2.55(+5.28%) |
Apr 28, 2022 | 50.71 | 52.79 | 47.50 | 48.25 | 1,050,883 | -3.31(-6.41%) |
Apr 27, 2022 | 52.60 | 54.30 | 50.43 | 51.56 | 974,883 | -1.51(-2.85%) |
Apr 26, 2022 | 52.41 | 53.35 | 50.14 | 53.07 | 1,020,609 | +0.00(+0.00%) |
Apr 25, 2022 | 53.07 | 56.66 | 52.65 | 53.07 | 1,319,051 | +3.31(+6.64%) |
Apr 22, 2022 | 47.97 | 49.91 | 46.56 | 49.77 | 922,742 | +2.17(+4.56%) |
Apr 21, 2022 | 44.19 | 47.88 | 43.72 | 47.59 | 923,328 | +2.93(+6.55%) |
Apr 20, 2022 | 44.76 | 45.70 | 44.20 | 44.67 | 744,595 | -0.47(-1.05%) |
Apr 19, 2022 | 45.04 | 45.60 | 43.91 | 45.14 | 560,580 | +0.76(+1.70%) |
Apr 18, 2022 | 45.04 | 45.42 | 43.72 | 44.38 | 1,043,025 | -1.32(-2.89%) |
Apr 14, 2022 | 46.37 | 46.48 | 44.95 | 45.71 | 659,314 | -0.19(-0.41%) |
Apr 13, 2022 | 46.27 | 47.83 | 45.80 | 45.89 | 740,082 | -1.51(-3.19%) |
Apr 12, 2022 | 47.22 | 47.58 | 45.52 | 47.40 | 1,082,932 | -1.51(-3.09%) |
Apr 11, 2022 | 47.40 | 49.20 | 47.22 | 48.92 | 821,820 | +2.74(+5.93%) |
Apr 08, 2022 | 48.92 | 48.92 | 45.99 | 46.18 | 876,192 | -2.74(-5.60%) |
Apr 07, 2022 | 49.86 | 51.65 | 48.59 | 48.92 | 715,378 | -1.32(-2.63%) |
Apr 06, 2022 | 49.77 | 50.80 | 48.82 | 50.24 | 873,062 | -0.47(-0.93%) |
Apr 05, 2022 | 49.10 | 50.95 | 47.64 | 50.71 | 753,095 | +1.32(+2.68%) |
Apr 04, 2022 | 48.54 | 50.38 | 48.54 | 49.39 | 457,201 | -0.09(-0.19%) |
Apr 01, 2022 | 50.52 | 50.52 | 48.54 | 49.48 | 582,990 | -0.76(-1.50%) |
Mar 31, 2022 | 50.24 | 50.24 | 47.98 | 50.24 | 874,776 | +1.42(+2.90%) |
Mar 30, 2022 | 49.10 | 49.72 | 48.25 | 48.82 | 637,972 | -1.23(-2.45%) |
Mar 29, 2022 | 51.94 | 53.17 | 50.05 | 50.05 | 598,317 | +0.19(+0.38%) |
Mar 28, 2022 | 49.48 | 50.43 | 49.39 | 49.86 | 611,739 | +2.46(+5.18%) |
Mar 25, 2022 | 50.43 | 50.43 | 47.36 | 47.40 | 390,195 | -2.27(-4.56%) |
Mar 24, 2022 | 49.58 | 50.33 | 48.73 | 49.67 | 337,085 | -0.09(-0.19%) |
Mar 23, 2022 | 49.77 | 50.24 | 48.93 | 49.77 | 436,121 | -1.89(-3.66%) |
Mar 22, 2022 | 51.37 | 52.83 | 50.80 | 51.65 | 374,532 | +0.76(+1.48%) |
Mar 21, 2022 | 53.35 | 53.35 | 50.62 | 50.90 | 538,131 | -4.53(-8.18%) |
Mar 18, 2022 | 55.24 | 56.28 | 54.68 | 55.43 | 187,580 | +0.28(+0.51%) |
Mar 17, 2022 | 57.13 | 57.98 | 54.96 | 55.15 | 469,154 | -4.16(-7.01%) |
Mar 16, 2022 | 58.08 | 60.53 | 57.37 | 59.30 | 368,113 | +0.38(+0.64%) |
Mar 15, 2022 | 59.30 | 60.86 | 57.65 | 58.93 | 506,159 | +4.06(+7.40%) |
Mar 14, 2022 | 53.54 | 56.19 | 53.26 | 54.87 | 770,734 | +3.21(+6.22%) |
Mar 11, 2022 | 52.60 | 52.69 | 50.52 | 51.65 | 373,372 | +0.76(+1.48%) |
Mar 10, 2022 | 53.07 | 50.62 | 50.90 | 566,127 | -3.31(-6.10%) | |
Mar 09, 2022 | 54.87 | 56.47 | 51.94 | 54.20 | 730,380 | +3.21(+6.30%) |
Mar 08, 2022 | 50.52 | 54.11 | 47.41 | 50.99 | 1,014,780 | -1.79(-3.40%) |
Mar 07, 2022 | 52.88 | 55.24 | 51.04 | 52.79 | 483,532 | -1.51(-2.78%) |
Mar 04, 2022 | 57.60 | 57.98 | 54.30 | 54.30 | 323,273 | -3.40(-5.89%) |
Mar 03, 2022 | 59.02 | 59.40 | 56.94 | 57.70 | 383,132 | -0.28(-0.49%) |
Mar 02, 2022 | 59.11 | 59.57 | 57.07 | 57.98 | 561,214 | -2.93(-4.81%) |