Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.19 | 36.74 | 34.95 | 36.12 | 12,822,164 | +1.32(+3.80%) |
May 27, 2022 | 37.21 | 37.40 | 34.78 | 34.80 | 10,618,440 | -3.04(-8.02%) |
May 26, 2022 | 39.78 | 39.88 | 37.10 | 37.84 | 11,384,499 | -2.66(-6.56%) |
May 25, 2022 | 43.37 | 43.43 | 39.78 | 40.49 | 9,366,488 | -2.42(-5.63%) |
May 24, 2022 | 42.18 | 45.10 | 41.96 | 42.91 | 13,360,595 | +1.88(+4.57%) |
May 23, 2022 | 41.29 | 42.98 | 40.50 | 41.04 | 16,010,196 | -1.45(-3.41%) |
May 20, 2022 | 40.82 | 45.63 | 40.49 | 42.48 | 15,074,992 | +0.24(+0.56%) |
May 19, 2022 | 43.38 | 43.41 | 40.60 | 42.25 | 10,485,853 | -0.18(-0.43%) |
May 18, 2022 | 39.76 | 43.15 | 39.18 | 42.43 | 14,840,874 | +4.10(+10.71%) |
May 17, 2022 | 40.01 | 41.05 | 38.30 | 38.32 | 13,785,899 | -4.01(-9.47%) |
May 16, 2022 | 42.14 | 43.07 | 40.77 | 42.33 | 9,162,274 | +0.65(+1.55%) |
May 13, 2022 | 44.19 | 44.19 | 40.67 | 41.68 | 12,182,864 | -4.28(-9.32%) |
May 12, 2022 | 48.45 | 49.18 | 44.70 | 45.97 | 14,792,767 | -1.78(-3.73%) |
May 11, 2022 | 44.37 | 47.99 | 41.99 | 47.75 | 15,211,125 | +3.31(+7.45%) |
May 10, 2022 | 42.45 | 47.28 | 41.43 | 44.43 | 13,142,025 | +0.01(+0.02%) |
May 09, 2022 | 41.39 | 45.00 | 40.74 | 44.43 | 15,174,598 | +4.97(+12.59%) |
May 06, 2022 | 38.09 | 40.70 | 37.77 | 39.46 | 17,177,334 | +1.86(+4.94%) |
May 05, 2022 | 34.55 | 38.78 | 34.55 | 37.60 | 13,255,790 | +4.08(+12.18%) |
May 04, 2022 | 36.14 | 38.07 | 33.33 | 33.52 | 15,496,268 | -2.94(-8.07%) |
May 03, 2022 | 37.44 | 38.13 | 35.84 | 36.46 | 9,484,275 | -1.00(-2.67%) |
May 02, 2022 | 38.66 | 40.23 | 36.86 | 37.46 | 12,533,771 | -1.08(-2.79%) |
Apr 29, 2022 | 36.07 | 38.87 | 34.85 | 38.53 | 13,488,326 | +2.94(+8.26%) |
Apr 28, 2022 | 36.32 | 39.01 | 34.98 | 35.59 | 13,784,106 | -2.06(-5.46%) |
Apr 27, 2022 | 37.24 | 38.04 | 35.96 | 37.65 | 13,072,345 | +0.44(+1.18%) |
Apr 26, 2022 | 34.76 | 37.31 | 34.57 | 37.21 | 11,832,220 | +3.24(+9.53%) |
Apr 25, 2022 | 35.56 | 36.48 | 33.84 | 33.97 | 13,098,312 | -0.64(-1.84%) |
Apr 22, 2022 | 32.57 | 34.79 | 32.34 | 34.61 | 12,132,346 | +2.46(+7.64%) |
Apr 21, 2022 | 29.24 | 32.46 | 29.01 | 32.16 | 12,177,879 | +2.05(+6.80%) |
Apr 20, 2022 | 29.80 | 30.32 | 29.42 | 30.11 | 9,549,527 | -0.30(-1.00%) |
Apr 19, 2022 | 32.33 | 32.34 | 30.13 | 30.41 | 9,616,467 | -1.99(-6.14%) |
Apr 18, 2022 | 31.98 | 32.90 | 31.65 | 32.40 | 9,672,858 | +0.63(+1.98%) |
Apr 14, 2022 | 30.69 | 31.77 | 30.18 | 31.77 | 11,704,867 | +0.95(+3.09%) |
Apr 13, 2022 | 32.46 | 32.49 | 30.60 | 30.82 | 8,897,139 | -1.91(-5.84%) |
Apr 12, 2022 | 31.98 | 33.09 | 30.46 | 32.74 | 13,914,320 | -0.31(-0.95%) |
Apr 11, 2022 | 32.78 | 33.35 | 31.71 | 33.05 | 12,905,322 | +0.70(+2.18%) |
Apr 08, 2022 | 31.75 | 32.56 | 31.23 | 32.35 | 12,263,595 | +0.71(+2.26%) |
Apr 07, 2022 | 31.33 | 32.92 | 30.80 | 31.63 | 13,079,696 | +0.33(+1.06%) |
Apr 06, 2022 | 30.83 | 31.96 | 30.59 | 31.30 | 16,344,678 | +1.25(+4.15%) |
Apr 05, 2022 | 28.03 | 30.23 | 27.45 | 30.05 | 12,864,351 | +2.03(+7.24%) |
Apr 04, 2022 | 28.07 | 28.87 | 27.84 | 28.02 | 7,826,206 | -0.22(-0.78%) |
Apr 01, 2022 | 28.78 | 29.27 | 28.13 | 28.24 | 12,163,011 | -0.91(-3.13%) |
Mar 31, 2022 | 28.39 | 29.20 | 27.68 | 29.16 | 12,851,459 | +0.92(+3.27%) |
Mar 30, 2022 | 26.81 | 28.60 | 26.66 | 28.23 | 13,990,654 | +1.55(+5.82%) |
Mar 29, 2022 | 28.21 | 28.28 | 26.44 | 26.68 | 14,896,154 | -2.29(-7.92%) |
Mar 28, 2022 | 29.24 | 30.30 | 28.98 | 28.98 | 10,225,671 | -0.05(-0.16%) |
Mar 25, 2022 | 29.02 | 29.72 | 28.80 | 29.02 | 11,912,400 | -0.10(-0.36%) |
Mar 24, 2022 | 29.79 | 30.51 | 29.12 | 29.13 | 11,075,792 | -1.07(-3.53%) |
Mar 23, 2022 | 29.22 | 30.22 | 28.81 | 30.19 | 12,703,728 | +1.45(+5.03%) |
Mar 22, 2022 | 29.22 | 29.40 | 28.14 | 28.75 | 10,112,273 | -0.87(-2.92%) |
Mar 21, 2022 | 28.88 | 30.20 | 28.44 | 29.61 | 11,584,362 | +0.68(+2.34%) |
Mar 18, 2022 | 30.13 | 30.23 | 28.74 | 28.94 | 10,438,401 | -0.82(-2.75%) |
Mar 17, 2022 | 31.73 | 31.98 | 29.70 | 29.76 | 12,621,350 | -1.52(-4.87%) |
Mar 16, 2022 | 33.52 | 34.28 | 31.22 | 31.28 | 16,717,427 | -3.30(-9.55%) |
Mar 15, 2022 | 35.78 | 36.10 | 34.48 | 34.58 | 11,296,591 | -1.45(-4.02%) |
Mar 14, 2022 | 33.81 | 36.62 | 33.74 | 36.03 | 13,396,266 | +1.90(+5.58%) |
Mar 11, 2022 | 32.16 | 34.22 | 31.66 | 34.13 | 12,304,002 | +1.53(+4.70%) |
Mar 10, 2022 | 33.78 | 34.17 | 32.50 | 32.59 | 10,398,834 | +0.15(+0.47%) |
Mar 09, 2022 | 33.50 | 33.81 | 32.00 | 32.44 | 14,975,611 | -2.87(-8.14%) |
Mar 08, 2022 | 35.62 | 36.10 | 32.73 | 35.32 | 17,833,284 | -0.56(-1.57%) |
Mar 07, 2022 | 33.19 | 35.96 | 33.02 | 35.88 | 16,616,115 | +2.42(+7.23%) |
Mar 04, 2022 | 32.96 | 34.25 | 32.44 | 33.46 | 16,464,734 | +1.45(+4.52%) |
Mar 03, 2022 | 30.52 | 32.64 | 30.46 | 32.01 | 18,592,934 | +1.15(+3.73%) |
Mar 02, 2022 | 32.62 | 32.67 | 30.37 | 30.86 | 16,547,858 | -2.45(-7.34%) |