Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.42 | 35.59 | 33.05 | 34.83 | 428,439 | +0.41(+1.19%) |
May 27, 2022 | 33.27 | 35.07 | 32.52 | 34.42 | 495,677 | +1.08(+3.24%) |
May 26, 2022 | 29.92 | 33.95 | 29.75 | 33.34 | 791,186 | +4.04(+13.79%) |
May 25, 2022 | 26.08 | 30.48 | 26.05 | 29.30 | 749,896 | +2.86(+10.82%) |
May 24, 2022 | 29.27 | 29.38 | 26.05 | 26.44 | 656,929 | -3.83(-12.65%) |
May 23, 2022 | 31.08 | 31.61 | 29.90 | 30.27 | 516,192 | +0.06(+0.20%) |
May 20, 2022 | 32.60 | 32.75 | 29.27 | 30.21 | 614,752 | -1.40(-4.43%) |
May 19, 2022 | 33.03 | 33.11 | 31.37 | 31.61 | 746,088 | -1.76(-5.27%) |
May 18, 2022 | 36.27 | 36.36 | 32.47 | 33.37 | 613,764 | -4.23(-11.25%) |
May 17, 2022 | 37.49 | 38.40 | 35.37 | 37.60 | 345,356 | +1.49(+4.13%) |
May 16, 2022 | 38.46 | 38.86 | 35.58 | 36.11 | 415,687 | -2.81(-7.22%) |
May 13, 2022 | 38.42 | 40.80 | 38.24 | 38.92 | 310,550 | +1.43(+3.81%) |
May 12, 2022 | 36.15 | 39.13 | 35.25 | 37.49 | 402,718 | +0.82(+2.24%) |
May 11, 2022 | 40.09 | 41.21 | 36.56 | 36.67 | 285,047 | -3.90(-9.61%) |
May 10, 2022 | 40.90 | 41.60 | 38.51 | 40.57 | 384,728 | +0.62(+1.55%) |
May 09, 2022 | 40.36 | 42.00 | 39.37 | 39.95 | 217,404 | -1.74(-4.17%) |
May 06, 2022 | 44.13 | 44.13 | 40.90 | 41.69 | 270,540 | -2.61(-5.89%) |
May 05, 2022 | 45.28 | 45.28 | 41.84 | 44.30 | 673,344 | -2.32(-4.98%) |
May 04, 2022 | 45.35 | 46.74 | 42.91 | 46.62 | 226,468 | +1.33(+2.94%) |
May 03, 2022 | 46.06 | 47.19 | 44.47 | 45.29 | 224,515 | -1.22(-2.62%) |
May 02, 2022 | 44.03 | 46.58 | 43.44 | 46.51 | 396,418 | +2.67(+6.09%) |
Apr 29, 2022 | 44.20 | 46.73 | 43.53 | 43.84 | 348,738 | -0.85(-1.90%) |
Apr 28, 2022 | 46.67 | 48.04 | 43.83 | 44.69 | 481,916 | -0.87(-1.91%) |
Apr 27, 2022 | 45.42 | 46.49 | 44.48 | 45.56 | 241,582 | +0.64(+1.42%) |
Apr 26, 2022 | 49.11 | 49.23 | 44.89 | 44.92 | 271,449 | -4.62(-9.33%) |
Apr 25, 2022 | 47.14 | 50.49 | 46.92 | 49.54 | 287,706 | +1.82(+3.81%) |
Apr 22, 2022 | 47.92 | 49.36 | 46.69 | 47.72 | 244,979 | -0.53(-1.10%) |
Apr 21, 2022 | 50.89 | 51.49 | 47.22 | 48.25 | 266,355 | -1.51(-3.03%) |
Apr 20, 2022 | 50.77 | 50.96 | 49.55 | 49.76 | 212,558 | -0.78(-1.54%) |
Apr 19, 2022 | 48.24 | 50.70 | 47.78 | 50.54 | 215,589 | +2.49(+5.18%) |
Apr 18, 2022 | 47.31 | 48.50 | 45.81 | 48.05 | 179,371 | +0.93(+1.97%) |
Apr 14, 2022 | 49.18 | 49.45 | 46.94 | 47.12 | 242,035 | -2.40(-4.85%) |
Apr 13, 2022 | 47.93 | 50.00 | 47.48 | 49.52 | 312,380 | +2.15(+4.54%) |
Apr 12, 2022 | 48.55 | 50.48 | 46.99 | 47.37 | 203,410 | -0.17(-0.36%) |
Apr 11, 2022 | 45.89 | 48.49 | 44.61 | 47.54 | 354,768 | +0.29(+0.61%) |
Apr 08, 2022 | 48.61 | 50.38 | 47.23 | 47.25 | 445,909 | -0.51(-1.07%) |
Apr 07, 2022 | 48.07 | 48.99 | 45.82 | 47.76 | 361,263 | -0.70(-1.44%) |
Apr 06, 2022 | 48.10 | 48.86 | 46.68 | 48.46 | 512,800 | -0.92(-1.86%) |
Apr 05, 2022 | 52.30 | 53.17 | 48.31 | 49.38 | 416,306 | -3.18(-6.05%) |
Apr 04, 2022 | 52.05 | 55.17 | 51.80 | 52.56 | 457,720 | +1.12(+2.18%) |
Apr 01, 2022 | 54.28 | 54.99 | 50.51 | 51.44 | 624,067 | -2.62(-4.85%) |
Mar 31, 2022 | 54.84 | 56.98 | 53.84 | 54.06 | 625,037 | -0.59(-1.08%) |
Mar 30, 2022 | 58.09 | 58.53 | 53.65 | 54.65 | 927,558 | -2.34(-4.11%) |
Mar 29, 2022 | 56.80 | 63.41 | 52.44 | 56.99 | 4,656,725 | +9.82(+20.82%) |
Mar 28, 2022 | 44.85 | 47.34 | 43.82 | 47.17 | 630,158 | +2.92(+6.60%) |
Mar 25, 2022 | 45.47 | 46.97 | 43.38 | 44.25 | 321,795 | -2.28(-4.90%) |
Mar 24, 2022 | 46.21 | 46.57 | 43.65 | 46.53 | 306,078 | +0.42(+0.91%) |
Mar 23, 2022 | 45.84 | 47.08 | 44.51 | 46.11 | 311,436 | -0.57(-1.22%) |
Mar 22, 2022 | 45.97 | 47.99 | 45.97 | 46.68 | 211,568 | +0.81(+1.77%) |
Mar 21, 2022 | 48.27 | 48.27 | 45.16 | 45.87 | 299,769 | -2.40(-4.97%) |
Mar 18, 2022 | 44.21 | 48.62 | 44.21 | 48.27 | 827,671 | +3.64(+8.16%) |
Mar 17, 2022 | 41.97 | 44.66 | 41.43 | 44.63 | 359,442 | +2.24(+5.28%) |
Mar 16, 2022 | 40.82 | 43.22 | 40.82 | 42.39 | 480,945 | +2.28(+5.68%) |
Mar 15, 2022 | 38.58 | 40.48 | 38.26 | 40.11 | 227,064 | +1.96(+5.14%) |
Mar 14, 2022 | 39.66 | 40.73 | 37.72 | 38.15 | 228,592 | -0.90(-2.30%) |
Mar 11, 2022 | 40.82 | 41.57 | 39.00 | 39.05 | 177,640 | -1.70(-4.17%) |
Mar 10, 2022 | 38.59 | 40.92 | 38.41 | 40.75 | 215,067 | +0.85(+2.13%) |
Mar 09, 2022 | 39.85 | 40.63 | 39.30 | 39.90 | 309,196 | +1.71(+4.48%) |
Mar 08, 2022 | 37.28 | 40.30 | 36.37 | 38.19 | 319,751 | +0.87(+2.33%) |
Mar 07, 2022 | 40.61 | 41.58 | 37.24 | 37.32 | 272,762 | -3.30(-8.12%) |
Mar 04, 2022 | 41.69 | 42.05 | 39.44 | 40.62 | 218,717 | -1.28(-3.05%) |
Mar 03, 2022 | 43.13 | 43.13 | 41.09 | 41.90 | 162,596 | -0.66(-1.55%) |
Mar 02, 2022 | 41.82 | 43.12 | 41.12 | 42.56 | 286,056 | +1.46(+3.55%) |