Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 44.18 | 44.48 | 42.20 | 43.00 | 12,191,495 | -1.71(-3.82%) |
May 27, 2022 | 42.08 | 44.73 | 41.88 | 44.71 | 9,802,990 | +3.35(+8.10%) |
May 26, 2022 | 39.53 | 42.11 | 39.45 | 41.36 | 12,342,896 | +2.48(+6.39%) |
May 25, 2022 | 36.38 | 39.46 | 36.36 | 38.88 | 13,218,575 | +2.10(+5.71%) |
May 24, 2022 | 37.50 | 37.69 | 34.73 | 36.77 | 13,959,452 | -1.77(-4.59%) |
May 23, 2022 | 38.36 | 39.02 | 36.83 | 38.54 | 11,099,315 | +1.28(+3.43%) |
May 20, 2022 | 38.81 | 39.04 | 34.49 | 37.27 | 14,035,466 | -0.27(-0.71%) |
May 19, 2022 | 36.50 | 38.95 | 36.49 | 37.53 | 11,789,425 | +0.19(+0.50%) |
May 18, 2022 | 40.25 | 40.86 | 36.56 | 37.34 | 11,877,466 | -4.44(-10.62%) |
May 17, 2022 | 40.30 | 41.85 | 39.35 | 41.78 | 12,609,219 | +3.57(+9.35%) |
May 16, 2022 | 38.40 | 39.65 | 37.53 | 38.21 | 11,298,984 | -0.55(-1.42%) |
May 13, 2022 | 36.91 | 39.61 | 36.90 | 38.76 | 14,600,083 | +3.27(+9.21%) |
May 12, 2022 | 33.73 | 36.47 | 33.20 | 35.49 | 18,360,984 | +1.23(+3.58%) |
May 11, 2022 | 37.06 | 39.03 | 34.02 | 34.26 | 20,954,518 | -2.73(-7.38%) |
May 10, 2022 | 38.65 | 39.49 | 34.61 | 36.99 | 13,343,279 | -0.02(-0.05%) |
May 09, 2022 | 40.38 | 40.92 | 36.40 | 37.01 | 15,289,914 | -5.34(-12.61%) |
May 06, 2022 | 44.03 | 44.34 | 40.88 | 42.35 | 12,547,629 | -2.27(-5.08%) |
May 05, 2022 | 49.16 | 49.17 | 42.75 | 44.62 | 11,164,722 | -6.12(-12.06%) |
May 04, 2022 | 47.37 | 50.99 | 44.88 | 50.74 | 13,632,205 | +3.78(+8.05%) |
May 03, 2022 | 45.75 | 47.67 | 44.88 | 46.96 | 9,693,530 | +1.22(+2.66%) |
May 02, 2022 | 44.35 | 46.43 | 42.54 | 45.74 | 17,054,168 | +1.30(+2.92%) |
Apr 29, 2022 | 47.87 | 49.54 | 44.04 | 44.44 | 12,988,796 | -4.08(-8.42%) |
Apr 28, 2022 | 47.64 | 49.27 | 44.36 | 48.53 | 14,240,675 | +2.51(+5.46%) |
Apr 27, 2022 | 46.52 | 48.11 | 45.51 | 46.01 | 16,900,218 | -0.54(-1.16%) |
Apr 26, 2022 | 50.30 | 50.60 | 46.43 | 46.55 | 13,231,827 | -4.99(-9.68%) |
Apr 25, 2022 | 49.26 | 51.70 | 47.86 | 51.54 | 12,699,399 | +0.95(+1.88%) |
Apr 22, 2022 | 54.09 | 54.48 | 50.26 | 50.59 | 14,699,014 | -4.23(-7.72%) |
Apr 21, 2022 | 60.45 | 60.92 | 54.19 | 54.82 | 11,163,465 | -3.99(-6.78%) |
Apr 20, 2022 | 59.41 | 60.11 | 58.38 | 58.81 | 10,498,401 | +0.61(+1.05%) |
Apr 19, 2022 | 55.04 | 58.69 | 54.94 | 58.20 | 6,889,987 | +3.37(+6.14%) |
Apr 18, 2022 | 55.57 | 56.21 | 53.97 | 54.83 | 6,539,535 | -1.13(-2.02%) |
Apr 14, 2022 | 57.84 | 58.94 | 55.94 | 55.96 | 6,452,435 | -1.76(-3.05%) |
Apr 13, 2022 | 55.00 | 58.14 | 54.96 | 57.72 | 6,681,799 | +3.14(+5.76%) |
Apr 12, 2022 | 55.79 | 58.29 | 53.98 | 54.58 | 8,572,182 | +0.54(+1.00%) |
Apr 11, 2022 | 54.51 | 56.34 | 53.54 | 54.04 | 6,637,834 | -1.24(-2.24%) |
Apr 08, 2022 | 56.34 | 57.26 | 54.88 | 55.27 | 6,876,999 | -1.29(-2.27%) |
Apr 07, 2022 | 57.11 | 58.04 | 54.19 | 56.56 | 10,052,785 | -0.60(-1.05%) |
Apr 06, 2022 | 58.18 | 58.57 | 55.85 | 57.16 | 13,352,150 | -2.56(-4.29%) |
Apr 05, 2022 | 64.22 | 65.61 | 59.22 | 59.72 | 9,790,808 | -4.64(-7.22%) |
Apr 04, 2022 | 64.21 | 64.67 | 62.36 | 64.37 | 8,653,945 | +0.54(+0.85%) |
Apr 01, 2022 | 62.65 | 64.06 | 61.62 | 63.83 | 8,406,095 | +1.97(+3.19%) |
Mar 31, 2022 | 63.57 | 65.21 | 61.75 | 61.85 | 8,546,649 | -2.14(-3.35%) |
Mar 30, 2022 | 67.63 | 67.97 | 63.06 | 63.99 | 7,868,732 | -3.93(-5.78%) |
Mar 29, 2022 | 64.53 | 68.43 | 64.44 | 67.92 | 9,858,714 | +5.03(+7.99%) |
Mar 28, 2022 | 62.38 | 62.91 | 60.05 | 62.89 | 8,124,948 | +0.00(+0.00%) |
Mar 25, 2022 | 62.83 | 63.32 | 61.33 | 62.89 | 6,013,954 | +0.27(+0.44%) |
Mar 24, 2022 | 61.24 | 62.65 | 59.85 | 62.62 | 7,662,354 | +2.08(+3.44%) |
Mar 23, 2022 | 62.58 | 63.56 | 60.42 | 60.54 | 6,561,155 | -3.24(-5.08%) |
Mar 22, 2022 | 62.70 | 65.02 | 62.35 | 63.78 | 7,886,845 | +1.78(+2.87%) |
Mar 21, 2022 | 63.62 | 64.51 | 60.64 | 62.00 | 7,685,270 | -1.51(-2.38%) |
Mar 18, 2022 | 60.85 | 63.84 | 60.75 | 63.51 | 8,040,034 | +1.69(+2.73%) |
Mar 17, 2022 | 58.00 | 61.85 | 57.58 | 61.82 | 8,242,379 | +2.85(+4.83%) |
Mar 16, 2022 | 55.33 | 58.98 | 54.23 | 58.98 | 12,233,395 | +5.13(+9.52%) |
Mar 15, 2022 | 52.05 | 53.92 | 51.59 | 53.85 | 7,731,171 | +2.20(+4.26%) |
Mar 14, 2022 | 55.22 | 55.39 | 50.78 | 51.65 | 10,033,696 | -3.14(-5.73%) |
Mar 11, 2022 | 58.32 | 59.13 | 54.56 | 54.79 | 6,747,087 | -2.80(-4.86%) |
Mar 10, 2022 | 55.41 | 57.66 | 54.66 | 57.59 | 9,499,210 | -0.27(-0.48%) |
Mar 09, 2022 | 56.17 | 58.45 | 55.70 | 57.87 | 8,417,884 | +4.41(+8.25%) |
Mar 08, 2022 | 53.02 | 57.24 | 52.27 | 53.46 | 14,695,434 | +0.88(+1.68%) |
Mar 07, 2022 | 57.04 | 57.49 | 52.50 | 52.57 | 12,573,301 | -4.23(-7.45%) |
Mar 04, 2022 | 57.70 | 58.65 | 55.26 | 56.81 | 10,494,922 | -2.69(-4.52%) |
Mar 03, 2022 | 62.53 | 62.53 | 58.17 | 59.50 | 11,506,511 | -2.30(-3.72%) |
Mar 02, 2022 | 58.78 | 62.63 | 58.67 | 61.79 | 11,181,818 | +4.20(+7.30%) |