Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.22 | 46.29 | 43.29 | 44.51 | 130,377,696 | +0.28(+0.64%) |
May 27, 2022 | 47.48 | 47.53 | 44.18 | 44.22 | 104,068,600 | -4.84(-9.87%) |
May 26, 2022 | 53.93 | 54.11 | 48.19 | 49.07 | 105,143,648 | -4.46(-8.33%) |
May 25, 2022 | 56.75 | 56.88 | 52.26 | 53.53 | 116,083,808 | -2.30(-4.11%) |
May 24, 2022 | 55.39 | 58.54 | 54.99 | 55.82 | 147,060,304 | +3.32(+6.33%) |
May 23, 2022 | 54.66 | 56.06 | 52.31 | 52.50 | 117,519,824 | -2.75(-4.97%) |
May 20, 2022 | 52.71 | 60.08 | 52.34 | 55.25 | 182,076,592 | +0.44(+0.81%) |
May 19, 2022 | 54.95 | 55.88 | 52.06 | 54.81 | 170,028,400 | +0.99(+1.84%) |
May 18, 2022 | 49.11 | 54.49 | 48.77 | 53.82 | 138,271,648 | +6.83(+14.53%) |
May 17, 2022 | 47.86 | 49.85 | 46.78 | 46.99 | 126,933,496 | -3.86(-7.59%) |
May 16, 2022 | 50.10 | 51.55 | 49.08 | 50.85 | 116,882,952 | +1.51(+3.07%) |
May 13, 2022 | 52.79 | 53.73 | 48.62 | 49.33 | 134,404,032 | -5.95(-10.76%) |
May 12, 2022 | 57.49 | 58.90 | 52.77 | 55.28 | 186,470,480 | +0.31(+0.56%) |
May 11, 2022 | 51.67 | 55.42 | 48.83 | 54.97 | 185,294,304 | +4.50(+8.91%) |
May 10, 2022 | 48.51 | 52.70 | 47.87 | 50.47 | 200,709,200 | -1.84(-3.52%) |
May 09, 2022 | 49.55 | 53.05 | 48.40 | 52.32 | 175,322,160 | +5.46(+11.64%) |
May 06, 2022 | 46.19 | 48.72 | 44.38 | 46.86 | 213,282,128 | +1.75(+3.88%) |
May 05, 2022 | 40.95 | 46.48 | 40.90 | 45.11 | 186,133,664 | +5.80(+14.74%) |
May 04, 2022 | 43.59 | 45.82 | 39.06 | 39.31 | 174,646,432 | -4.46(-10.19%) |
May 03, 2022 | 43.93 | 44.96 | 42.82 | 43.77 | 126,574,760 | -0.10(-0.24%) |
May 02, 2022 | 46.44 | 47.85 | 43.84 | 43.88 | 170,702,432 | -2.25(-4.87%) |
Apr 29, 2022 | 42.37 | 46.48 | 41.04 | 46.13 | 133,283,936 | +5.34(+13.10%) |
Apr 28, 2022 | 43.39 | 45.26 | 39.93 | 40.78 | 151,756,944 | -4.81(-10.54%) |
Apr 27, 2022 | 45.40 | 46.36 | 42.95 | 45.59 | 154,713,872 | +0.24(+0.54%) |
Apr 26, 2022 | 41.60 | 45.54 | 41.53 | 45.34 | 134,696,464 | +4.53(+11.11%) |
Apr 25, 2022 | 43.12 | 43.62 | 40.70 | 40.81 | 143,836,528 | -1.66(-3.90%) |
Apr 22, 2022 | 39.31 | 42.62 | 38.87 | 42.47 | 131,301,224 | +3.14(+7.99%) |
Apr 21, 2022 | 35.77 | 39.68 | 34.90 | 39.32 | 122,836,456 | +2.22(+5.98%) |
Apr 20, 2022 | 35.23 | 37.45 | 35.11 | 37.10 | 94,975,520 | +1.57(+4.42%) |
Apr 19, 2022 | 38.28 | 38.63 | 35.32 | 35.53 | 79,197,408 | -2.46(-6.46%) |
Apr 18, 2022 | 38.51 | 39.04 | 37.25 | 37.99 | 93,012,712 | -0.15(-0.39%) |
Apr 14, 2022 | 35.66 | 38.21 | 35.49 | 38.14 | 86,469,984 | +2.43(+6.80%) |
Apr 13, 2022 | 37.90 | 38.15 | 35.34 | 35.71 | 84,158,848 | -2.29(-6.02%) |
Apr 12, 2022 | 35.91 | 38.49 | 35.29 | 38.00 | 117,113,976 | +0.52(+1.38%) |
Apr 11, 2022 | 36.36 | 37.63 | 36.07 | 37.48 | 89,372,144 | +2.48(+7.10%) |
Apr 08, 2022 | 34.14 | 35.22 | 33.92 | 35.00 | 91,674,216 | +1.37(+4.09%) |
Apr 07, 2022 | 34.16 | 35.19 | 32.98 | 33.62 | 108,848,080 | -0.23(-0.67%) |
Apr 06, 2022 | 33.25 | 34.59 | 32.95 | 33.85 | 129,901,984 | +2.08(+6.54%) |
Apr 05, 2022 | 30.17 | 32.08 | 30.00 | 31.77 | 84,940,152 | +1.94(+6.50%) |
Apr 04, 2022 | 31.55 | 31.63 | 29.82 | 29.83 | 61,481,712 | -1.95(-6.13%) |
Apr 01, 2022 | 31.52 | 32.64 | 31.31 | 31.78 | 95,912,536 | +0.10(+0.33%) |
Mar 31, 2022 | 30.43 | 31.81 | 30.34 | 31.68 | 90,639,832 | +1.27(+4.18%) |
Mar 30, 2022 | 29.94 | 30.84 | 29.54 | 30.41 | 92,823,952 | +0.89(+3.03%) |
Mar 29, 2022 | 30.09 | 30.79 | 29.32 | 29.51 | 93,642,376 | -1.59(-5.11%) |
Mar 28, 2022 | 32.62 | 32.96 | 31.06 | 31.10 | 84,634,272 | -1.50(-4.59%) |
Mar 25, 2022 | 32.57 | 33.81 | 32.26 | 32.60 | 102,699,320 | +0.06(+0.17%) |
Mar 24, 2022 | 34.26 | 34.92 | 32.52 | 32.54 | 87,469,312 | -2.30(-6.59%) |
Mar 23, 2022 | 34.24 | 34.85 | 33.21 | 34.84 | 106,377,440 | +1.41(+4.22%) |
Mar 22, 2022 | 35.34 | 35.47 | 33.14 | 33.42 | 90,903,824 | -2.08(-5.86%) |
Mar 21, 2022 | 35.48 | 36.86 | 34.79 | 35.50 | 110,037,392 | +0.24(+0.67%) |
Mar 18, 2022 | 38.09 | 38.48 | 35.12 | 35.27 | 105,546,384 | -2.29(-6.09%) |
Mar 17, 2022 | 39.62 | 40.07 | 37.54 | 37.55 | 77,851,784 | -1.37(-3.53%) |
Mar 16, 2022 | 42.24 | 43.70 | 38.90 | 38.93 | 121,108,536 | -4.95(-11.28%) |
Mar 15, 2022 | 47.16 | 47.89 | 43.46 | 43.88 | 95,664,032 | -4.47(-9.24%) |
Mar 14, 2022 | 46.30 | 48.68 | 44.82 | 48.35 | 87,659,112 | +2.68(+5.87%) |
Mar 11, 2022 | 41.90 | 45.94 | 41.76 | 45.66 | 78,903,496 | +2.61(+6.05%) |
Mar 10, 2022 | 43.25 | 44.78 | 42.61 | 43.06 | 84,759,664 | +1.33(+3.18%) |
Mar 09, 2022 | 43.09 | 44.24 | 41.09 | 41.73 | 93,542,848 | -5.02(-10.74%) |
Mar 08, 2022 | 46.44 | 48.19 | 42.52 | 46.76 | 140,211,152 | +0.65(+1.41%) |
Mar 07, 2022 | 41.50 | 46.18 | 41.07 | 46.11 | 107,137,144 | +4.61(+11.11%) |
Mar 04, 2022 | 40.62 | 42.33 | 40.11 | 41.50 | 102,689,760 | +1.73(+4.35%) |
Mar 03, 2022 | 37.24 | 40.40 | 37.22 | 39.77 | 93,627,216 | +1.59(+4.16%) |
Mar 02, 2022 | 39.62 | 40.61 | 37.69 | 38.18 | 86,909,168 | -1.95(-4.85%) |