Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 32.57 | 33.26 | 31.04 | 32.33 | 188,353,776 | -0.23(-0.72%) |
May 27, 2022 | 30.62 | 32.61 | 30.59 | 32.56 | 161,025,408 | +2.91(+9.80%) |
May 26, 2022 | 27.16 | 30.11 | 27.08 | 29.66 | 171,887,360 | +2.29(+8.36%) |
May 25, 2022 | 25.86 | 27.98 | 25.81 | 27.37 | 184,300,720 | +1.06(+4.01%) |
May 24, 2022 | 26.56 | 26.76 | 24.87 | 26.31 | 186,863,232 | -1.75(-6.24%) |
May 23, 2022 | 27.05 | 28.20 | 26.37 | 28.07 | 173,809,504 | +1.32(+4.94%) |
May 20, 2022 | 28.03 | 28.21 | 24.39 | 26.74 | 232,851,408 | -0.23(-0.87%) |
May 19, 2022 | 26.94 | 28.39 | 26.45 | 26.98 | 199,946,848 | -0.56(-2.02%) |
May 18, 2022 | 30.77 | 31.00 | 27.09 | 27.54 | 166,901,408 | -4.71(-14.59%) |
May 17, 2022 | 31.72 | 32.36 | 30.56 | 32.24 | 157,215,136 | +2.26(+7.54%) |
May 16, 2022 | 30.45 | 31.09 | 29.52 | 29.98 | 162,566,368 | -0.96(-3.10%) |
May 13, 2022 | 29.20 | 31.30 | 28.74 | 30.94 | 202,383,184 | +3.03(+10.87%) |
May 12, 2022 | 26.83 | 29.24 | 26.11 | 27.91 | 301,098,400 | -0.23(-0.80%) |
May 11, 2022 | 30.18 | 31.89 | 27.85 | 28.13 | 270,185,088 | -2.75(-8.90%) |
May 10, 2022 | 32.01 | 32.36 | 29.62 | 30.88 | 236,683,536 | +1.03(+3.44%) |
May 09, 2022 | 31.85 | 32.69 | 29.36 | 29.86 | 214,571,200 | -4.00(-11.82%) |
May 06, 2022 | 34.33 | 35.73 | 32.38 | 33.86 | 238,593,888 | -1.22(-3.49%) |
May 05, 2022 | 39.62 | 39.63 | 33.77 | 35.08 | 232,538,192 | -6.14(-14.90%) |
May 04, 2022 | 37.65 | 41.53 | 35.73 | 41.22 | 223,987,104 | +3.72(+9.91%) |
May 03, 2022 | 37.36 | 38.32 | 36.49 | 37.50 | 145,853,216 | +0.09(+0.24%) |
May 02, 2022 | 35.46 | 37.45 | 34.36 | 37.42 | 159,156,800 | +1.68(+4.71%) |
Apr 29, 2022 | 39.51 | 40.86 | 35.41 | 35.73 | 163,622,416 | -5.41(-13.15%) |
Apr 28, 2022 | 38.96 | 41.80 | 37.45 | 41.14 | 175,876,240 | +3.93(+10.57%) |
Apr 27, 2022 | 37.34 | 39.34 | 36.56 | 37.21 | 161,708,176 | -0.17(-0.44%) |
Apr 26, 2022 | 41.30 | 41.37 | 37.27 | 37.38 | 169,462,928 | -4.73(-11.24%) |
Apr 25, 2022 | 39.92 | 42.22 | 39.43 | 42.11 | 170,001,024 | +1.51(+3.71%) |
Apr 22, 2022 | 44.07 | 44.58 | 40.38 | 40.61 | 127,183,064 | -3.50(-7.94%) |
Apr 21, 2022 | 48.56 | 49.66 | 43.62 | 44.11 | 137,125,024 | -2.75(-5.87%) |
Apr 20, 2022 | 49.47 | 49.63 | 46.41 | 46.86 | 110,084,024 | -2.21(-4.51%) |
Apr 19, 2022 | 45.71 | 49.32 | 45.30 | 49.07 | 87,891,792 | +2.96(+6.43%) |
Apr 18, 2022 | 45.46 | 46.96 | 44.82 | 46.10 | 89,469,344 | +0.13(+0.28%) |
Apr 14, 2022 | 49.32 | 49.55 | 45.81 | 45.98 | 85,790,416 | -3.32(-6.73%) |
Apr 13, 2022 | 46.62 | 49.73 | 46.30 | 49.29 | 97,033,288 | +2.79(+5.99%) |
Apr 12, 2022 | 49.07 | 49.86 | 45.87 | 46.50 | 126,568,296 | -0.61(-1.29%) |
Apr 11, 2022 | 48.74 | 49.18 | 46.91 | 47.11 | 94,710,856 | -3.60(-7.10%) |
Apr 08, 2022 | 52.06 | 52.42 | 50.38 | 50.71 | 104,364,640 | -2.16(-4.09%) |
Apr 07, 2022 | 52.07 | 53.89 | 50.46 | 52.87 | 117,200,824 | +0.33(+0.63%) |
Apr 06, 2022 | 53.63 | 54.16 | 51.26 | 52.54 | 151,506,512 | -3.69(-6.56%) |
Apr 05, 2022 | 59.50 | 59.83 | 55.62 | 56.23 | 87,838,128 | -3.98(-6.61%) |
Apr 04, 2022 | 57.11 | 60.21 | 56.96 | 60.21 | 70,225,680 | +3.54(+6.25%) |
Apr 01, 2022 | 57.16 | 57.53 | 55.17 | 56.67 | 90,042,912 | -0.24(-0.43%) |
Mar 31, 2022 | 59.32 | 59.51 | 56.64 | 56.91 | 85,780,920 | -2.46(-4.14%) |
Mar 30, 2022 | 60.34 | 61.18 | 58.50 | 59.37 | 85,684,312 | -1.84(-3.00%) |
Mar 29, 2022 | 60.18 | 61.59 | 58.83 | 61.21 | 104,116,856 | +2.98(+5.12%) |
Mar 28, 2022 | 55.68 | 58.31 | 55.10 | 58.22 | 93,644,184 | +2.53(+4.55%) |
Mar 25, 2022 | 55.80 | 56.31 | 53.66 | 55.69 | 101,609,176 | -0.09(-0.16%) |
Mar 24, 2022 | 53.24 | 55.85 | 52.25 | 55.78 | 87,384,248 | +3.39(+6.48%) |
Mar 23, 2022 | 53.37 | 55.04 | 52.33 | 52.38 | 104,952,528 | -2.31(-4.22%) |
Mar 22, 2022 | 51.91 | 55.10 | 51.72 | 54.69 | 95,294,960 | +3.05(+5.91%) |
Mar 21, 2022 | 51.71 | 52.75 | 49.66 | 51.64 | 112,915,848 | -0.37(-0.71%) |
Mar 18, 2022 | 48.38 | 52.25 | 47.86 | 52.01 | 103,028,824 | +2.92(+5.94%) |
Mar 17, 2022 | 46.55 | 49.10 | 46.02 | 49.10 | 97,986,216 | +1.71(+3.61%) |
Mar 16, 2022 | 44.18 | 47.42 | 42.74 | 47.38 | 166,463,200 | +4.78(+11.23%) |
Mar 15, 2022 | 39.98 | 42.93 | 39.36 | 42.60 | 107,810,936 | +3.61(+9.26%) |
Mar 14, 2022 | 40.90 | 42.19 | 38.70 | 38.99 | 125,482,336 | -2.43(-5.86%) |
Mar 11, 2022 | 45.33 | 45.46 | 41.17 | 41.42 | 101,110,272 | -2.75(-6.22%) |
Mar 10, 2022 | 43.92 | 44.63 | 42.25 | 44.17 | 115,009,816 | -1.46(-3.19%) |
Mar 09, 2022 | 44.41 | 46.17 | 43.38 | 45.62 | 111,511,856 | +4.41(+10.71%) |
Mar 08, 2022 | 41.47 | 45.00 | 39.88 | 41.21 | 181,472,992 | -0.58(-1.38%) |
Mar 07, 2022 | 46.99 | 47.48 | 41.70 | 41.79 | 127,050,056 | -5.25(-11.17%) |
Mar 04, 2022 | 48.10 | 48.72 | 45.98 | 47.04 | 118,492,440 | -2.09(-4.26%) |
Mar 03, 2022 | 52.58 | 52.61 | 48.29 | 49.14 | 113,115,576 | -2.15(-4.20%) |
Mar 02, 2022 | 49.57 | 51.89 | 48.34 | 51.29 | 112,034,680 | +2.34(+4.78%) |