Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.19 | 37.62 | 35.16 | 35.65 | 1,932,639 | -1.54(-4.14%) |
May 27, 2022 | 35.99 | 37.35 | 35.71 | 37.19 | 1,119,921 | +2.10(+5.98%) |
May 26, 2022 | 33.92 | 35.75 | 33.61 | 35.09 | 1,099,652 | +0.56(+1.62%) |
May 25, 2022 | 33.28 | 34.94 | 33.27 | 34.53 | 2,253,472 | +1.06(+3.17%) |
May 24, 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 1,726,710 | -2.22(-6.22%) |
May 23, 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 1,690,251 | -0.58(-1.60%) |
May 20, 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 1,812,334 | -0.42(-1.14%) |
May 19, 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 3,489,526 | +1.44(+4.09%) |
May 18, 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 3,133,415 | -2.03(-5.45%) |
May 17, 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 3,204,645 | -0.84(-2.20%) |
May 16, 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 4,683,927 | -3.39(-8.17%) |
May 13, 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 2,248,280 | +3.62(+9.55%) |
May 12, 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 2,198,706 | +0.87(+2.35%) |
May 11, 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 1,917,108 | -2.47(-6.25%) |
May 10, 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 2,034,683 | -0.34(-0.85%) |
May 09, 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 1,442,231 | -3.83(-8.77%) |
May 06, 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 1,902,546 | -2.48(-5.37%) |
May 05, 2022 | 49.00 | 49.00 | 45.34 | 46.14 | 919,945 | -3.86(-7.72%) |
May 04, 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 1,228,667 | +1.27(+2.61%) |
May 03, 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 822,672 | -1.11(-2.23%) |
May 02, 2022 | 48.00 | 49.95 | 47.04 | 49.84 | 838,076 | +1.51(+3.12%) |
Apr 29, 2022 | 50.52 | 52.13 | 48.24 | 48.33 | 696,201 | -2.68(-5.25%) |
Apr 28, 2022 | 49.62 | 51.71 | 48.45 | 51.01 | 901,620 | +2.09(+4.27%) |
Apr 27, 2022 | 49.70 | 51.21 | 48.23 | 48.92 | 1,174,403 | -0.56(-1.13%) |
Apr 26, 2022 | 50.87 | 50.87 | 47.97 | 49.48 | 1,240,999 | -1.33(-2.62%) |
Apr 25, 2022 | 48.64 | 50.84 | 48.61 | 50.81 | 1,263,259 | +1.76(+3.59%) |
Apr 22, 2022 | 49.71 | 50.37 | 48.09 | 49.05 | 1,056,532 | -0.24(-0.49%) |
Apr 21, 2022 | 52.26 | 53.38 | 49.21 | 49.29 | 924,463 | -2.20(-4.27%) |
Apr 20, 2022 | 54.05 | 54.05 | 51.44 | 51.49 | 877,424 | -2.47(-4.58%) |
Apr 19, 2022 | 52.05 | 55.34 | 51.49 | 53.96 | 1,087,853 | +2.32(+4.49%) |
Apr 18, 2022 | 51.75 | 52.05 | 49.99 | 51.64 | 1,087,765 | -0.62(-1.19%) |
Apr 14, 2022 | 55.27 | 55.27 | 52.24 | 52.26 | 1,507,349 | -3.32(-5.97%) |
Apr 13, 2022 | 52.99 | 56.03 | 52.02 | 55.58 | 1,087,409 | +2.94(+5.59%) |
Apr 12, 2022 | 54.41 | 55.93 | 52.27 | 52.64 | 1,230,237 | -0.85(-1.59%) |
Apr 11, 2022 | 50.45 | 54.04 | 49.73 | 53.49 | 1,128,689 | +2.12(+4.13%) |
Apr 08, 2022 | 52.43 | 52.69 | 51.04 | 51.37 | 547,854 | -1.22(-2.32%) |
Apr 07, 2022 | 52.30 | 53.83 | 51.22 | 52.59 | 946,835 | -0.11(-0.21%) |
Apr 06, 2022 | 54.19 | 54.49 | 51.44 | 52.70 | 1,755,469 | -2.81(-5.06%) |
Apr 05, 2022 | 57.41 | 57.41 | 54.76 | 55.51 | 818,339 | -1.94(-3.38%) |
Apr 04, 2022 | 55.97 | 58.22 | 55.96 | 57.45 | 1,386,013 | +1.85(+3.33%) |
Apr 01, 2022 | 55.25 | 56.58 | 54.94 | 55.60 | 842,039 | +0.82(+1.50%) |
Mar 31, 2022 | 56.00 | 56.39 | 54.57 | 54.78 | 1,154,403 | -1.34(-2.39%) |
Mar 30, 2022 | 56.05 | 57.53 | 55.08 | 56.12 | 1,231,648 | -0.76(-1.34%) |
Mar 29, 2022 | 55.47 | 57.70 | 55.46 | 56.88 | 1,278,126 | +2.50(+4.60%) |
Mar 28, 2022 | 53.41 | 55.20 | 52.70 | 54.38 | 1,642,869 | +1.04(+1.95%) |
Mar 25, 2022 | 56.07 | 56.77 | 52.19 | 53.34 | 1,775,629 | -2.90(-5.16%) |
Mar 24, 2022 | 55.00 | 56.31 | 54.64 | 56.24 | 2,463,045 | +1.37(+2.50%) |
Mar 23, 2022 | 54.28 | 56.45 | 53.36 | 54.87 | 1,432,144 | -0.56(-1.01%) |
Mar 22, 2022 | 53.44 | 55.73 | 52.97 | 55.43 | 2,572,277 | +2.35(+4.43%) |
Mar 21, 2022 | 51.33 | 53.54 | 50.60 | 53.08 | 2,191,255 | +1.83(+3.57%) |
Mar 18, 2022 | 49.18 | 52.31 | 49.05 | 51.25 | 2,806,002 | +2.67(+5.50%) |
Mar 17, 2022 | 44.39 | 49.34 | 43.63 | 48.58 | 3,449,846 | +3.92(+8.78%) |
Mar 16, 2022 | 43.90 | 47.18 | 42.06 | 44.66 | 6,163,747 | +1.17(+2.69%) |
Mar 15, 2022 | 42.90 | 43.95 | 41.65 | 43.49 | 4,872,721 | +0.29(+0.67%) |
Mar 14, 2022 | 45.85 | 46.02 | 42.68 | 43.20 | 1,985,411 | -3.20(-6.90%) |
Mar 11, 2022 | 49.92 | 50.55 | 46.24 | 46.40 | 769,528 | -3.04(-6.15%) |
Mar 10, 2022 | 50.17 | 48.57 | 49.44 | 1,015,780 | -2.44(-4.70%) | |
Mar 09, 2022 | 49.86 | 52.39 | 49.40 | 51.88 | 1,254,149 | +3.55(+7.35%) |
Mar 08, 2022 | 48.25 | 49.96 | 47.19 | 48.33 | 1,660,950 | -0.68(-1.39%) |
Mar 07, 2022 | 50.88 | 51.97 | 48.20 | 49.01 | 2,250,881 | -1.46(-2.89%) |
Mar 04, 2022 | 51.33 | 52.75 | 48.61 | 50.47 | 2,094,442 | -0.71(-1.39%) |
Mar 03, 2022 | 53.21 | 53.87 | 50.44 | 51.18 | 1,115,269 | -1.54(-2.92%) |
Mar 02, 2022 | 52.93 | 53.13 | 50.40 | 52.72 | 1,295,752 | +0.29(+0.55%) |