Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.36 | 34.29 | 28.81 | 29.44 | 9,852,112 | -4.41(-13.03%) |
May 27, 2022 | 31.99 | 34.40 | 31.70 | 33.85 | 8,703,936 | +2.76(+8.88%) |
May 26, 2022 | 30.38 | 32.99 | 29.71 | 31.09 | 8,940,219 | +0.13(+0.42%) |
May 25, 2022 | 26.50 | 31.60 | 26.44 | 30.96 | 18,972,076 | +4.31(+16.17%) |
May 24, 2022 | 29.63 | 29.76 | 25.69 | 26.65 | 11,867,111 | -3.59(-11.87%) |
May 23, 2022 | 32.81 | 33.01 | 28.75 | 30.24 | 11,175,761 | -3.33(-9.92%) |
May 20, 2022 | 33.59 | 33.69 | 30.45 | 33.57 | 10,320,339 | +0.69(+2.10%) |
May 19, 2022 | 35.06 | 36.38 | 31.80 | 32.88 | 13,675,298 | -2.17(-6.19%) |
May 18, 2022 | 40.19 | 40.26 | 34.52 | 35.05 | 10,469,139 | -6.55(-15.75%) |
May 17, 2022 | 39.77 | 41.74 | 37.17 | 41.60 | 13,129,146 | +3.20(+8.33%) |
May 16, 2022 | 42.48 | 46.35 | 37.90 | 38.40 | 27,912,836 | +0.09(+0.23%) |
May 13, 2022 | 40.21 | 45.45 | 36.71 | 38.31 | 25,571,128 | +0.91(+2.43%) |
May 12, 2022 | 29.41 | 45.30 | 28.35 | 37.40 | 41,692,932 | +7.40(+24.67%) |
May 11, 2022 | 35.73 | 38.64 | 29.13 | 30.00 | 22,939,328 | -6.68(-18.21%) |
May 10, 2022 | 41.28 | 42.02 | 35.08 | 36.68 | 15,718,973 | -2.09(-5.39%) |
May 09, 2022 | 46.35 | 46.90 | 38.42 | 38.77 | 14,867,969 | -7.71(-16.59%) |
May 06, 2022 | 48.02 | 48.15 | 40.76 | 46.48 | 13,184,848 | -2.44(-4.99%) |
May 05, 2022 | 56.80 | 56.99 | 47.45 | 48.92 | 11,436,337 | -10.73(-17.99%) |
May 04, 2022 | 54.64 | 59.85 | 52.37 | 59.65 | 10,407,047 | +2.32(+4.05%) |
May 03, 2022 | 58.01 | 59.68 | 54.90 | 57.33 | 9,700,829 | -3.14(-5.19%) |
May 02, 2022 | 57.42 | 60.94 | 55.28 | 60.47 | 8,981,949 | +2.51(+4.33%) |
Apr 29, 2022 | 65.00 | 68.96 | 57.41 | 57.96 | 10,951,340 | -6.41(-9.96%) |
Apr 28, 2022 | 66.53 | 68.36 | 58.23 | 64.37 | 16,410,929 | -1.37(-2.08%) |
Apr 27, 2022 | 71.72 | 79.00 | 63.36 | 65.74 | 21,789,046 | -4.75(-6.74%) |
Apr 26, 2022 | 81.19 | 81.96 | 70.18 | 70.49 | 11,543,826 | -10.72(-13.20%) |
Apr 25, 2022 | 80.99 | 82.57 | 75.34 | 81.21 | 13,634,093 | -2.54(-3.03%) |
Apr 22, 2022 | 88.41 | 91.40 | 82.25 | 83.75 | 18,516,588 | +0.61(+0.73%) |
Apr 21, 2022 | 86.01 | 95.00 | 79.28 | 83.14 | 17,297,720 | -9.36(-10.12%) |
Apr 20, 2022 | 100.84 | 101.79 | 92.15 | 92.50 | 10,040,108 | -9.27(-9.11%) |
Apr 19, 2022 | 95.76 | 103.42 | 94.85 | 101.77 | 2,853,369 | +5.22(+5.41%) |
Apr 18, 2022 | 99.82 | 100.40 | 93.99 | 96.55 | 3,219,655 | -4.98(-4.90%) |
Apr 14, 2022 | 105.64 | 105.86 | 98.12 | 101.53 | 3,128,109 | -3.56(-3.39%) |
Apr 13, 2022 | 99.73 | 107.17 | 97.05 | 105.09 | 3,266,183 | +4.31(+4.28%) |
Apr 12, 2022 | 106.64 | 111.68 | 98.50 | 100.78 | 4,697,950 | -5.23(-4.93%) |
Apr 11, 2022 | 105.00 | 114.24 | 102.56 | 106.01 | 3,664,736 | -1.30(-1.21%) |
Apr 08, 2022 | 110.12 | 113.94 | 106.13 | 107.31 | 3,233,804 | -3.92(-3.52%) |
Apr 07, 2022 | 111.76 | 116.15 | 106.10 | 111.23 | 4,097,167 | -2.50(-2.20%) |
Apr 06, 2022 | 117.01 | 117.11 | 107.03 | 113.73 | 4,788,516 | -7.73(-6.36%) |
Apr 05, 2022 | 126.27 | 129.43 | 118.23 | 121.46 | 4,341,833 | -11.50(-8.65%) |
Apr 04, 2022 | 119.32 | 134.68 | 119.32 | 132.96 | 4,209,404 | +13.50(+11.30%) |
Apr 01, 2022 | 119.87 | 123.35 | 116.72 | 119.46 | 2,588,479 | +0.17(+0.14%) |
Mar 31, 2022 | 126.11 | 126.55 | 118.45 | 119.29 | 2,662,913 | -6.69(-5.31%) |
Mar 30, 2022 | 134.29 | 138.65 | 125.27 | 125.98 | 3,250,113 | -12.71(-9.16%) |
Mar 29, 2022 | 134.75 | 140.12 | 129.66 | 138.69 | 3,520,863 | +8.83(+6.80%) |
Mar 28, 2022 | 127.00 | 129.86 | 119.61 | 129.86 | 4,057,219 | +1.34(+1.04%) |
Mar 25, 2022 | 149.17 | 149.69 | 125.80 | 128.52 | 5,363,449 | -20.13(-13.54%) |
Mar 24, 2022 | 140.77 | 149.07 | 133.53 | 148.65 | 2,845,724 | +7.46(+5.28%) |
Mar 23, 2022 | 138.37 | 150.84 | 132.22 | 141.19 | 3,586,577 | -0.09(-0.06%) |
Mar 22, 2022 | 134.81 | 143.98 | 128.99 | 141.28 | 4,171,089 | +4.97(+3.65%) |
Mar 21, 2022 | 140.03 | 144.00 | 133.50 | 136.31 | 4,036,821 | -6.12(-4.30%) |
Mar 18, 2022 | 133.81 | 146.25 | 132.94 | 142.43 | 5,783,519 | +7.57(+5.61%) |
Mar 17, 2022 | 126.41 | 135.85 | 124.56 | 134.86 | 4,988,426 | +5.41(+4.18%) |
Mar 16, 2022 | 123.52 | 130.78 | 120.91 | 129.45 | 5,922,508 | +9.01(+7.48%) |
Mar 15, 2022 | 106.45 | 122.30 | 104.03 | 120.44 | 4,913,176 | +14.96(+14.18%) |
Mar 14, 2022 | 111.47 | 121.18 | 104.53 | 105.48 | 5,162,547 | -8.31(-7.30%) |
Mar 11, 2022 | 114.99 | 118.24 | 110.15 | 113.79 | 3,621,037 | +0.31(+0.27%) |
Mar 10, 2022 | 114.00 | 114.95 | 106.80 | 113.48 | 2,902,192 | -3.07(-2.63%) |
Mar 09, 2022 | 115.00 | 122.85 | 113.01 | 116.55 | 4,106,956 | +11.35(+10.79%) |
Mar 08, 2022 | 105.87 | 115.32 | 97.70 | 105.20 | 5,313,840 | +0.26(+0.25%) |
Mar 07, 2022 | 106.88 | 110.74 | 99.71 | 104.94 | 6,717,165 | +1.10(+1.06%) |
Mar 04, 2022 | 123.27 | 123.50 | 102.19 | 103.84 | 9,902,671 | -19.49(-15.80%) |
Mar 03, 2022 | 142.93 | 144.13 | 122.28 | 123.33 | 4,762,253 | -15.28(-11.02%) |
Mar 02, 2022 | 142.89 | 145.00 | 134.65 | 138.61 | 3,061,451 | -6.45(-4.45%) |