Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.80 | 44.16 | 42.40 | 43.71 | 642,683 | -0.77(-1.73%) |
May 27, 2022 | 44.73 | 45.63 | 41.59 | 44.48 | 1,814,181 | -0.40(-0.89%) |
May 26, 2022 | 44.33 | 46.55 | 44.28 | 44.88 | 1,067,916 | -0.26(-0.58%) |
May 25, 2022 | 43.62 | 45.73 | 43.62 | 45.14 | 876,054 | +0.27(+0.60%) |
May 24, 2022 | 44.00 | 44.88 | 42.72 | 44.87 | 1,074,634 | -0.47(-1.04%) |
May 23, 2022 | 44.30 | 45.45 | 43.45 | 45.34 | 949,942 | +0.28(+0.62%) |
May 20, 2022 | 44.00 | 45.74 | 43.67 | 45.06 | 865,801 | +0.97(+2.20%) |
May 19, 2022 | 43.78 | 45.47 | 42.50 | 44.09 | 668,301 | -0.58(-1.30%) |
May 18, 2022 | 45.70 | 46.00 | 44.10 | 44.67 | 980,120 | -1.54(-3.33%) |
May 17, 2022 | 44.84 | 46.75 | 43.81 | 46.21 | 1,493,744 | +0.46(+1.01%) |
May 16, 2022 | 44.85 | 46.00 | 43.10 | 45.75 | 2,335,905 | +3.77(+8.98%) |
May 13, 2022 | 39.80 | 42.20 | 39.80 | 41.98 | 1,733,380 | +3.20(+8.25%) |
May 12, 2022 | 37.01 | 41.60 | 36.40 | 38.78 | 1,683,273 | -0.37(-0.95%) |
May 11, 2022 | 40.10 | 41.35 | 38.90 | 39.15 | 1,229,141 | -2.14(-5.18%) |
May 10, 2022 | 43.60 | 44.00 | 40.10 | 41.29 | 1,295,941 | -1.13(-2.66%) |
May 09, 2022 | 45.60 | 47.32 | 42.04 | 42.42 | 1,633,262 | -4.97(-10.49%) |
May 06, 2022 | 45.93 | 48.37 | 43.80 | 47.39 | 1,951,509 | +1.96(+4.31%) |
May 05, 2022 | 47.00 | 48.74 | 45.08 | 45.43 | 1,520,507 | -2.39(-5.00%) |
May 04, 2022 | 46.88 | 49.75 | 45.70 | 47.82 | 2,457,390 | +1.21(+2.60%) |
May 03, 2022 | 48.30 | 49.36 | 45.40 | 46.61 | 2,217,286 | -1.30(-2.71%) |
May 02, 2022 | 52.10 | 53.18 | 47.15 | 47.91 | 3,077,789 | -4.48(-8.55%) |
Apr 29, 2022 | 53.90 | 53.96 | 49.26 | 52.39 | 6,250,287 | +4.33(+9.01%) |
Apr 28, 2022 | 47.36 | 49.60 | 45.75 | 48.06 | 4,717,666 | +3.51(+7.88%) |
Apr 27, 2022 | 42.87 | 50.50 | 41.75 | 44.55 | 9,644,631 | +3.75(+9.19%) |
Apr 26, 2022 | 36.70 | 42.29 | 35.81 | 40.80 | 5,491,431 | +5.09(+14.25%) |
Apr 25, 2022 | 39.63 | 41.29 | 33.25 | 35.71 | 7,115,537 | -5.29(-12.90%) |
Apr 22, 2022 | 39.67 | 42.59 | 39.32 | 41.00 | 2,063,887 | +3.04(+8.01%) |
Apr 21, 2022 | 45.16 | 46.20 | 37.68 | 37.96 | 3,407,404 | -7.95(-17.32%) |
Apr 20, 2022 | 47.99 | 48.49 | 44.59 | 45.91 | 1,582,870 | -2.90(-5.94%) |
Apr 19, 2022 | 46.75 | 49.98 | 46.75 | 48.81 | 1,295,098 | +1.21(+2.54%) |
Apr 18, 2022 | 49.78 | 50.75 | 46.54 | 47.60 | 1,367,555 | -1.80(-3.64%) |
Apr 14, 2022 | 46.90 | 50.25 | 46.40 | 49.40 | 2,302,825 | +0.36(+0.73%) |
Apr 13, 2022 | 47.67 | 51.00 | 47.21 | 49.04 | 2,205,322 | +0.91(+1.89%) |
Apr 12, 2022 | 44.90 | 50.50 | 44.25 | 48.13 | 4,795,792 | +2.68(+5.90%) |
Apr 11, 2022 | 46.83 | 47.29 | 44.59 | 45.45 | 1,510,342 | -0.84(-1.81%) |
Apr 08, 2022 | 47.72 | 48.40 | 45.33 | 46.29 | 1,026,203 | -1.72(-3.58%) |
Apr 07, 2022 | 46.76 | 50.95 | 46.54 | 48.01 | 1,999,520 | +0.51(+1.07%) |
Apr 06, 2022 | 45.11 | 48.18 | 43.01 | 47.50 | 4,164,489 | -0.50(-1.04%) |
Apr 05, 2022 | 52.13 | 53.96 | 46.65 | 48.00 | 6,864,416 | -8.94(-15.70%) |
Apr 04, 2022 | 54.50 | 58.60 | 54.05 | 56.94 | 4,765,703 | -6.31(-9.98%) |
Apr 01, 2022 | 60.59 | 64.15 | 59.00 | 63.25 | 2,654,332 | -1.26(-1.95%) |
Mar 31, 2022 | 68.16 | 68.98 | 64.27 | 64.51 | 1,545,418 | -3.96(-5.78%) |
Mar 30, 2022 | 69.02 | 69.70 | 68.27 | 68.47 | 746,326 | -1.34(-1.92%) |
Mar 29, 2022 | 69.79 | 71.00 | 67.10 | 69.81 | 1,750,674 | -0.31(-0.44%) |
Mar 28, 2022 | 70.45 | 70.81 | 69.02 | 70.12 | 1,135,636 | -1.38(-1.93%) |
Mar 25, 2022 | 72.00 | 73.93 | 69.22 | 71.50 | 1,577,699 | -1.03(-1.42%) |
Mar 24, 2022 | 71.50 | 74.84 | 71.10 | 72.53 | 1,425,807 | +1.28(+1.80%) |
Mar 23, 2022 | 70.00 | 74.33 | 70.00 | 71.25 | 1,747,374 | +0.25(+0.35%) |
Mar 22, 2022 | 68.39 | 72.28 | 68.11 | 71.00 | 2,295,101 | +2.09(+3.03%) |
Mar 21, 2022 | 70.00 | 71.50 | 67.11 | 68.91 | 2,134,359 | -2.56(-3.58%) |
Mar 18, 2022 | 67.00 | 72.78 | 65.84 | 71.47 | 3,358,117 | +3.67(+5.41%) |
Mar 17, 2022 | 66.57 | 68.47 | 65.82 | 67.80 | 1,032,914 | -0.20(-0.29%) |
Mar 16, 2022 | 68.12 | 69.75 | 64.46 | 68.00 | 2,567,616 | +1.70(+2.56%) |
Mar 15, 2022 | 62.01 | 66.55 | 61.05 | 66.30 | 2,486,412 | +4.31(+6.95%) |
Mar 14, 2022 | 70.11 | 70.60 | 60.32 | 61.99 | 3,507,008 | -9.38(-13.14%) |
Mar 11, 2022 | 71.00 | 73.35 | 68.51 | 71.37 | 2,272,881 | +1.08(+1.54%) |
Mar 10, 2022 | 74.54 | 76.48 | 67.90 | 70.29 | 2,872,299 | -5.45(-7.20%) |
Mar 09, 2022 | 77.88 | 80.00 | 74.71 | 75.74 | 2,295,774 | +0.61(+0.81%) |
Mar 08, 2022 | 83.50 | 85.30 | 70.77 | 75.13 | 5,075,007 | -8.21(-9.85%) |
Mar 07, 2022 | 95.76 | 96.59 | 81.77 | 83.34 | 4,411,687 | -14.20(-14.56%) |
Mar 04, 2022 | 97.60 | 98.74 | 93.59 | 97.54 | 3,406,985 | +0.29(+0.30%) |
Mar 03, 2022 | 96.77 | 100.22 | 95.00 | 97.25 | 4,548,455 | +2.10(+2.21%) |
Mar 02, 2022 | 96.69 | 101.87 | 92.41 | 95.15 | 8,879,348 | +0.05(+0.05%) |