Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.50 | 38.74 | 36.36 | 37.55 | 1,584,764 | +0.19(+0.51%) |
May 27, 2022 | 35.75 | 39.99 | 35.75 | 37.36 | 2,109,056 | +1.64(+4.59%) |
May 26, 2022 | 31.09 | 37.98 | 30.95 | 35.72 | 3,250,349 | +4.92(+15.97%) |
May 25, 2022 | 30.39 | 31.17 | 29.81 | 30.80 | 1,295,442 | +0.56(+1.85%) |
May 24, 2022 | 31.30 | 31.30 | 28.51 | 30.24 | 1,358,702 | -1.59(-5.00%) |
May 23, 2022 | 28.35 | 31.97 | 28.03 | 31.83 | 2,703,866 | +4.08(+14.70%) |
May 20, 2022 | 27.55 | 28.03 | 26.11 | 27.75 | 1,782,202 | +0.76(+2.82%) |
May 19, 2022 | 26.42 | 28.33 | 26.08 | 26.99 | 2,654,684 | +1.38(+5.39%) |
May 18, 2022 | 26.02 | 27.14 | 24.81 | 25.61 | 2,101,680 | -0.79(-2.99%) |
May 17, 2022 | 26.61 | 27.05 | 24.73 | 26.40 | 2,673,455 | +0.90(+3.53%) |
May 16, 2022 | 27.50 | 27.83 | 25.01 | 25.50 | 2,528,783 | -1.50(-5.56%) |
May 13, 2022 | 26.55 | 28.30 | 25.95 | 27.00 | 5,340,042 | +1.89(+7.53%) |
May 12, 2022 | 22.74 | 26.07 | 20.05 | 25.11 | 24,323,564 | -9.26(-26.94%) |
May 11, 2022 | 40.00 | 40.48 | 34.07 | 34.37 | 7,640,705 | -6.43(-15.76%) |
May 10, 2022 | 42.20 | 42.72 | 39.25 | 40.80 | 1,972,493 | -0.28(-0.68%) |
May 09, 2022 | 44.72 | 44.72 | 41.08 | 41.08 | 2,602,314 | -4.48(-9.83%) |
May 06, 2022 | 45.02 | 47.30 | 43.60 | 45.56 | 1,643,567 | -0.18(-0.39%) |
May 05, 2022 | 48.13 | 49.28 | 45.22 | 45.74 | 1,329,816 | -3.42(-6.96%) |
May 04, 2022 | 48.30 | 49.33 | 45.61 | 49.16 | 1,173,335 | +1.78(+3.76%) |
May 03, 2022 | 49.38 | 49.40 | 47.11 | 47.38 | 851,551 | -1.87(-3.80%) |
May 02, 2022 | 47.80 | 49.36 | 46.44 | 49.25 | 877,658 | +1.48(+3.10%) |
Apr 29, 2022 | 47.82 | 49.99 | 47.39 | 47.77 | 582,018 | -0.37(-0.77%) |
Apr 28, 2022 | 48.05 | 49.15 | 46.00 | 48.14 | 1,239,543 | +1.14(+2.43%) |
Apr 27, 2022 | 47.61 | 48.77 | 46.50 | 47.00 | 1,173,370 | +0.11(+0.23%) |
Apr 26, 2022 | 52.40 | 52.60 | 45.83 | 46.89 | 2,605,019 | -5.89(-11.16%) |
Apr 25, 2022 | 50.80 | 53.21 | 50.05 | 52.78 | 603,101 | +1.59(+3.11%) |
Apr 22, 2022 | 52.44 | 52.88 | 50.19 | 51.19 | 689,228 | -0.88(-1.69%) |
Apr 21, 2022 | 54.88 | 55.89 | 52.03 | 52.07 | 947,427 | -2.23(-4.11%) |
Apr 20, 2022 | 55.63 | 56.18 | 54.10 | 54.30 | 789,798 | -1.25(-2.25%) |
Apr 19, 2022 | 53.50 | 57.10 | 53.10 | 55.55 | 1,589,275 | +1.83(+3.41%) |
Apr 18, 2022 | 53.00 | 53.76 | 51.01 | 53.72 | 692,264 | +0.73(+1.38%) |
Apr 14, 2022 | 52.21 | 53.38 | 51.75 | 52.99 | 802,234 | +0.87(+1.67%) |
Apr 13, 2022 | 51.51 | 53.24 | 50.35 | 52.12 | 1,805,557 | +0.96(+1.88%) |
Apr 12, 2022 | 52.54 | 54.50 | 51.10 | 51.16 | 1,729,418 | -1.15(-2.20%) |
Apr 11, 2022 | 49.10 | 52.48 | 49.00 | 52.31 | 1,043,150 | +1.74(+3.44%) |
Apr 08, 2022 | 51.61 | 51.85 | 49.75 | 50.57 | 956,818 | -1.47(-2.82%) |
Apr 07, 2022 | 52.17 | 52.95 | 49.28 | 52.04 | 1,616,037 | -0.11(-0.21%) |
Apr 06, 2022 | 52.00 | 52.95 | 50.50 | 52.15 | 1,939,404 | -1.36(-2.54%) |
Apr 05, 2022 | 57.52 | 57.74 | 52.66 | 53.51 | 2,582,587 | -4.14(-7.18%) |
Apr 04, 2022 | 56.80 | 58.69 | 54.75 | 57.65 | 1,831,612 | +0.82(+1.44%) |
Apr 01, 2022 | 56.43 | 57.75 | 54.50 | 56.83 | 2,402,336 | +1.56(+2.82%) |
Mar 31, 2022 | 62.50 | 63.55 | 55.13 | 55.27 | 3,928,416 | -6.65(-10.74%) |
Mar 30, 2022 | 63.00 | 66.00 | 61.27 | 61.92 | 4,269,284 | -0.85(-1.35%) |
Mar 29, 2022 | 56.69 | 64.93 | 56.08 | 62.77 | 4,882,402 | +6.92(+12.39%) |
Mar 28, 2022 | 55.11 | 57.05 | 53.57 | 55.85 | 1,169,895 | +0.93(+1.69%) |
Mar 25, 2022 | 58.00 | 58.38 | 53.71 | 54.92 | 1,438,477 | -2.85(-4.93%) |
Mar 24, 2022 | 57.07 | 59.19 | 56.45 | 57.77 | 1,037,861 | +0.87(+1.53%) |
Mar 23, 2022 | 59.16 | 59.24 | 55.04 | 56.90 | 1,531,010 | -2.47(-4.16%) |
Mar 22, 2022 | 59.13 | 62.01 | 59.13 | 59.37 | 2,277,221 | +0.47(+0.80%) |
Mar 21, 2022 | 58.18 | 59.38 | 56.80 | 58.90 | 1,387,395 | +0.36(+0.61%) |
Mar 18, 2022 | 56.85 | 60.00 | 56.30 | 58.54 | 2,922,766 | +1.28(+2.24%) |
Mar 17, 2022 | 51.49 | 57.49 | 50.80 | 57.26 | 3,033,774 | +5.68(+11.01%) |
Mar 16, 2022 | 50.54 | 52.20 | 49.31 | 51.58 | 1,687,701 | +2.17(+4.39%) |
Mar 15, 2022 | 47.25 | 50.14 | 47.00 | 49.41 | 1,301,976 | +1.13(+2.34%) |
Mar 14, 2022 | 47.80 | 49.75 | 46.50 | 48.28 | 1,573,744 | -0.52(-1.07%) |
Mar 11, 2022 | 51.59 | 52.01 | 47.81 | 48.80 | 3,101,210 | -4.17(-7.87%) |
Mar 10, 2022 | 49.50 | 53.38 | 48.34 | 52.97 | 1,399,966 | +2.16(+4.25%) |
Mar 09, 2022 | 48.40 | 52.30 | 48.04 | 50.81 | 2,088,628 | +3.33(+7.01%) |
Mar 08, 2022 | 45.34 | 48.98 | 43.50 | 47.48 | 1,713,867 | +2.37(+5.25%) |
Mar 07, 2022 | 48.95 | 49.00 | 44.90 | 45.11 | 1,800,854 | -4.26(-8.63%) |
Mar 04, 2022 | 45.99 | 51.04 | 45.32 | 49.37 | 2,932,717 | +3.48(+7.58%) |
Mar 03, 2022 | 44.90 | 47.87 | 43.35 | 45.89 | 3,772,142 | +1.67(+3.78%) |
Mar 02, 2022 | 46.10 | 46.81 | 44.01 | 44.22 | 2,947,400 | -3.30(-6.94%) |