Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 54.54 | 55.60 | 49.92 | 50.85 | 4,658,616 | -1.63(-3.11%) |
May 27, 2022 | 48.11 | 52.50 | 47.77 | 52.48 | 3,404,973 | +3.86(+7.95%) |
May 26, 2022 | 47.30 | 49.82 | 47.25 | 48.62 | 3,557,803 | +2.14(+4.60%) |
May 25, 2022 | 43.54 | 46.64 | 43.47 | 46.48 | 4,642,382 | +3.39(+7.88%) |
May 24, 2022 | 42.29 | 43.55 | 40.93 | 43.09 | 4,828,102 | -0.25(-0.58%) |
May 23, 2022 | 40.83 | 43.53 | 39.93 | 43.34 | 3,739,882 | +3.26(+8.13%) |
May 20, 2022 | 40.35 | 41.21 | 38.04 | 40.08 | 3,280,271 | +0.45(+1.13%) |
May 19, 2022 | 37.41 | 41.01 | 37.41 | 39.63 | 4,654,993 | +0.06(+0.16%) |
May 18, 2022 | 42.83 | 42.92 | 38.08 | 39.57 | 4,066,225 | -2.84(-6.71%) |
May 17, 2022 | 41.61 | 42.90 | 40.55 | 42.41 | 3,933,866 | +2.38(+5.95%) |
May 16, 2022 | 38.76 | 41.21 | 38.61 | 40.03 | 4,377,185 | +1.69(+4.40%) |
May 13, 2022 | 36.83 | 39.05 | 36.83 | 38.34 | 4,533,997 | +2.99(+8.46%) |
May 12, 2022 | 34.85 | 36.36 | 33.30 | 35.35 | 5,264,523 | -0.20(-0.56%) |
May 11, 2022 | 36.94 | 39.17 | 35.37 | 35.55 | 7,409,840 | +0.35(+0.99%) |
May 10, 2022 | 35.76 | 37.52 | 32.77 | 35.21 | 6,961,526 | +0.34(+0.97%) |
May 09, 2022 | 41.75 | 41.75 | 34.39 | 34.87 | 6,849,038 | -9.06(-20.62%) |
May 06, 2022 | 43.92 | 44.24 | 41.27 | 43.92 | 4,658,792 | +1.00(+2.33%) |
May 05, 2022 | 45.67 | 46.04 | 40.22 | 42.92 | 5,503,894 | -2.40(-5.29%) |
May 04, 2022 | 43.81 | 45.42 | 41.28 | 45.32 | 4,956,148 | +3.55(+8.50%) |
May 03, 2022 | 38.49 | 42.24 | 38.49 | 41.77 | 4,156,303 | +3.59(+9.40%) |
May 02, 2022 | 36.86 | 38.60 | 35.49 | 38.18 | 5,667,087 | +0.12(+0.30%) |
Apr 29, 2022 | 40.42 | 41.21 | 37.52 | 38.07 | 5,364,705 | -2.14(-5.33%) |
Apr 28, 2022 | 38.30 | 41.08 | 35.86 | 40.21 | 7,288,161 | +2.49(+6.61%) |
Apr 27, 2022 | 37.07 | 38.61 | 35.44 | 37.72 | 4,703,228 | +1.12(+3.06%) |
Apr 26, 2022 | 37.98 | 39.36 | 36.59 | 36.60 | 6,688,468 | -0.83(-2.23%) |
Apr 25, 2022 | 36.29 | 38.09 | 33.61 | 37.43 | 7,561,311 | -1.58(-4.06%) |
Apr 22, 2022 | 41.95 | 43.14 | 38.55 | 39.02 | 4,863,898 | -3.47(-8.17%) |
Apr 21, 2022 | 47.49 | 48.09 | 41.92 | 42.49 | 6,259,128 | -4.08(-8.76%) |
Apr 20, 2022 | 46.14 | 47.03 | 44.87 | 46.57 | 6,084,030 | +1.17(+2.57%) |
Apr 19, 2022 | 45.82 | 46.77 | 44.53 | 45.40 | 5,648,042 | -1.45(-3.09%) |
Apr 18, 2022 | 46.04 | 47.81 | 45.27 | 46.85 | 5,141,146 | +1.73(+3.83%) |
Apr 14, 2022 | 44.79 | 46.02 | 44.26 | 45.12 | 5,933,927 | +0.20(+0.44%) |
Apr 13, 2022 | 44.08 | 45.38 | 42.65 | 44.92 | 7,531,753 | +2.16(+5.05%) |
Apr 12, 2022 | 43.04 | 44.91 | 42.54 | 42.76 | 6,777,450 | +1.16(+2.79%) |
Apr 11, 2022 | 42.28 | 42.45 | 40.35 | 41.60 | 6,056,482 | -1.69(-3.91%) |
Apr 08, 2022 | 41.94 | 43.88 | 41.72 | 43.29 | 4,995,210 | +1.79(+4.32%) |
Apr 07, 2022 | 41.79 | 42.53 | 39.03 | 41.50 | 5,537,501 | +0.79(+1.94%) |
Apr 06, 2022 | 41.34 | 42.58 | 39.95 | 40.70 | 6,383,138 | -0.14(-0.35%) |
Apr 05, 2022 | 43.44 | 44.63 | 40.67 | 40.85 | 7,908,613 | -1.89(-4.42%) |
Apr 04, 2022 | 43.66 | 44.33 | 41.70 | 42.74 | 6,658,181 | +0.21(+0.50%) |
Apr 01, 2022 | 40.45 | 42.63 | 40.29 | 42.52 | 5,750,856 | +2.42(+6.03%) |
Mar 31, 2022 | 40.49 | 42.92 | 40.11 | 40.11 | 6,942,072 | -1.23(-2.98%) |
Mar 30, 2022 | 41.69 | 43.24 | 40.81 | 41.34 | 6,306,696 | +0.77(+1.89%) |
Mar 29, 2022 | 38.49 | 40.62 | 37.24 | 40.57 | 8,828,311 | +0.07(+0.18%) |
Mar 28, 2022 | 40.72 | 41.05 | 39.51 | 40.50 | 6,681,904 | -2.32(-5.42%) |
Mar 25, 2022 | 38.68 | 42.82 | 38.38 | 42.82 | 6,340,574 | +3.76(+9.63%) |
Mar 24, 2022 | 38.32 | 39.49 | 37.86 | 39.05 | 4,326,618 | +0.90(+2.36%) |
Mar 23, 2022 | 37.67 | 38.73 | 37.33 | 38.16 | 5,257,283 | +1.59(+4.33%) |
Mar 22, 2022 | 36.97 | 37.62 | 35.35 | 36.57 | 5,122,773 | -0.55(-1.49%) |
Mar 21, 2022 | 36.27 | 37.45 | 36.03 | 37.12 | 6,634,319 | +2.39(+6.88%) |
Mar 18, 2022 | 34.83 | 35.03 | 34.18 | 34.73 | 4,960,848 | -0.21(-0.60%) |
Mar 17, 2022 | 33.22 | 35.20 | 32.91 | 34.94 | 8,068,557 | +3.43(+10.90%) |
Mar 16, 2022 | 31.41 | 32.21 | 30.44 | 31.51 | 7,236,072 | +0.22(+0.70%) |
Mar 15, 2022 | 29.86 | 31.95 | 29.17 | 31.29 | 8,843,711 | -1.01(-3.13%) |
Mar 14, 2022 | 34.11 | 34.22 | 31.05 | 32.30 | 8,729,913 | -3.19(-8.99%) |
Mar 11, 2022 | 35.98 | 37.14 | 35.15 | 35.49 | 6,187,648 | -1.30(-3.54%) |
Mar 10, 2022 | 35.74 | 37.09 | 36.79 | 7,611,377 | +1.61(+4.57%) | |
Mar 09, 2022 | 33.66 | 35.83 | 32.09 | 35.18 | 11,602,566 | -0.71(-1.99%) |
Mar 08, 2022 | 36.92 | 39.09 | 33.87 | 35.90 | 19,772,030 | +0.70(+1.99%) |
Mar 07, 2022 | 35.91 | 37.67 | 33.52 | 35.20 | 13,697,475 | +0.23(+0.67%) |
Mar 04, 2022 | 32.57 | 34.97 | 32.37 | 34.97 | 10,174,417 | +2.75(+8.53%) |
Mar 03, 2022 | 32.37 | 32.99 | 31.30 | 32.22 | 10,686,938 | -0.69(-2.09%) |
Mar 02, 2022 | 33.03 | 33.84 | 31.99 | 32.91 | 11,286,356 | +1.13(+3.56%) |