Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 35.55 | 35.99 | 33.33 | 34.09 | 7,995,229 | -1.68(-4.70%) |
May 27, 2022 | 34.00 | 36.09 | 33.85 | 35.77 | 5,801,346 | +2.32(+6.94%) |
May 26, 2022 | 31.35 | 34.17 | 31.23 | 33.45 | 6,889,521 | +1.79(+5.65%) |
May 25, 2022 | 30.95 | 32.30 | 30.53 | 31.66 | 4,977,529 | +0.79(+2.56%) |
May 24, 2022 | 32.60 | 32.60 | 30.40 | 30.87 | 4,566,854 | -2.12(-6.43%) |
May 23, 2022 | 32.47 | 33.38 | 31.33 | 32.99 | 4,655,123 | +0.25(+0.76%) |
May 20, 2022 | 33.19 | 33.99 | 30.94 | 32.74 | 5,041,549 | -0.17(-0.52%) |
May 19, 2022 | 31.18 | 33.69 | 30.56 | 32.91 | 7,007,932 | +2.04(+6.61%) |
May 18, 2022 | 32.44 | 32.94 | 30.67 | 30.87 | 5,278,913 | -1.98(-6.03%) |
May 17, 2022 | 32.21 | 33.23 | 30.89 | 32.85 | 5,939,806 | +1.12(+3.53%) |
May 16, 2022 | 33.26 | 34.21 | 31.58 | 31.73 | 5,723,667 | -1.86(-5.54%) |
May 13, 2022 | 31.45 | 33.97 | 31.35 | 33.59 | 10,457,838 | +2.90(+9.45%) |
May 12, 2022 | 28.19 | 31.65 | 27.38 | 30.69 | 11,360,685 | +2.01(+7.01%) |
May 11, 2022 | 29.84 | 31.13 | 28.56 | 28.68 | 10,415,324 | -1.09(-3.66%) |
May 10, 2022 | 31.32 | 32.29 | 27.80 | 29.77 | 15,252,276 | -0.75(-2.46%) |
May 09, 2022 | 33.08 | 33.45 | 30.19 | 30.52 | 12,470,707 | -2.93(-8.76%) |
May 06, 2022 | 36.00 | 36.13 | 32.15 | 33.45 | 13,406,152 | -2.15(-6.04%) |
May 05, 2022 | 38.24 | 38.67 | 35.23 | 35.60 | 12,460,948 | -3.86(-9.78%) |
May 04, 2022 | 37.77 | 39.85 | 35.25 | 39.46 | 15,625,569 | +1.14(+2.97%) |
May 03, 2022 | 36.54 | 39.88 | 36.50 | 38.32 | 19,264,648 | +1.18(+3.18%) |
May 02, 2022 | 33.52 | 37.41 | 33.01 | 37.14 | 23,158,470 | +3.38(+10.01%) |
Apr 29, 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33,765,508 | +0.25(+0.75%) |
Apr 28, 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 87,416,000 | -22.48(-40.15%) |
Apr 27, 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 10,237,877 | -1.78(-3.08%) |
Apr 26, 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 2,540,212 | -2.79(-4.61%) |
Apr 25, 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 3,198,390 | +2.31(+3.97%) |
Apr 22, 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 2,716,437 | -0.80(-1.35%) |
Apr 21, 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 3,990,172 | -2.64(-4.28%) |
Apr 20, 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 2,970,647 | -2.93(-4.53%) |
Apr 19, 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 2,452,600 | +2.61(+4.21%) |
Apr 18, 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 3,353,161 | -3.17(-4.86%) |
Apr 14, 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 2,832,150 | -3.61(-5.25%) |
Apr 13, 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 2,334,332 | +2.02(+3.03%) |
Apr 12, 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 3,498,164 | +0.96(+1.46%) |
Apr 11, 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 2,652,759 | -0.25(-0.38%) |
Apr 08, 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 2,528,308 | -2.73(-3.97%) |
Apr 07, 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 3,316,497 | +1.09(+1.61%) |
Apr 06, 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 3,944,685 | -3.52(-4.94%) |
Apr 05, 2022 | 76.52 | 76.84 | 70.97 | 71.22 | 2,893,149 | -4.64(-6.12%) |
Apr 04, 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 3,232,942 | +2.09(+2.83%) |
Apr 01, 2022 | 72.85 | 75.43 | 72.40 | 73.77 | 2,221,680 | +1.64(+2.27%) |
Mar 31, 2022 | 73.10 | 73.69 | 71.52 | 72.13 | 2,309,386 | -0.94(-1.29%) |
Mar 30, 2022 | 75.35 | 76.88 | 72.16 | 73.07 | 3,066,655 | -3.10(-4.07%) |
Mar 29, 2022 | 71.42 | 77.01 | 71.42 | 76.17 | 5,422,181 | +6.35(+9.09%) |
Mar 28, 2022 | 67.61 | 70.40 | 66.53 | 69.82 | 2,579,815 | +3.11(+4.66%) |
Mar 25, 2022 | 69.16 | 69.96 | 65.26 | 66.71 | 2,506,050 | -2.68(-3.86%) |
Mar 24, 2022 | 69.58 | 69.80 | 65.83 | 69.39 | 2,440,393 | +0.17(+0.25%) |
Mar 23, 2022 | 68.99 | 71.38 | 66.72 | 69.22 | 3,028,766 | -0.66(-0.94%) |
Mar 22, 2022 | 65.55 | 70.87 | 65.55 | 69.88 | 3,326,002 | +3.19(+4.78%) |
Mar 21, 2022 | 67.21 | 68.27 | 64.64 | 66.69 | 4,525,308 | -2.27(-3.29%) |
Mar 18, 2022 | 63.08 | 69.09 | 62.71 | 68.96 | 6,126,050 | +5.02(+7.85%) |
Mar 17, 2022 | 59.76 | 64.28 | 58.56 | 63.94 | 4,255,744 | +3.21(+5.29%) |
Mar 16, 2022 | 55.09 | 60.79 | 55.05 | 60.73 | 5,765,507 | +6.20(+11.37%) |
Mar 15, 2022 | 50.50 | 54.88 | 50.50 | 54.53 | 5,151,917 | +3.74(+7.36%) |
Mar 14, 2022 | 53.71 | 54.69 | 50.08 | 50.79 | 6,816,564 | -3.82(-7.00%) |
Mar 11, 2022 | 61.02 | 61.34 | 54.42 | 54.61 | 6,646,003 | -5.63(-9.35%) |
Mar 10, 2022 | 65.00 | 59.60 | 60.24 | 5,313,615 | -6.03(-9.10%) | |
Mar 09, 2022 | 64.59 | 68.08 | 64.46 | 66.27 | 3,879,588 | +2.72(+4.28%) |
Mar 08, 2022 | 63.21 | 66.29 | 61.06 | 63.55 | 3,572,988 | -0.15(-0.24%) |
Mar 07, 2022 | 66.91 | 69.58 | 63.45 | 63.70 | 3,671,808 | -3.08(-4.61%) |
Mar 04, 2022 | 69.36 | 70.69 | 66.26 | 66.78 | 3,649,412 | -2.39(-3.46%) |
Mar 03, 2022 | 73.54 | 73.87 | 68.36 | 69.17 | 3,366,856 | -3.32(-4.58%) |
Mar 02, 2022 | 74.00 | 74.28 | 70.21 | 72.49 | 4,464,737 | -1.72(-2.32%) |