Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 50.07 | 56.18 | 48.63 | 53.90 | 3,154,541 | +4.57(+9.27%) |
May 27, 2022 | 56.41 | 58.96 | 49.26 | 49.33 | 2,918,545 | -6.19(-11.15%) |
May 26, 2022 | 57.17 | 58.09 | 53.24 | 55.51 | 2,075,733 | -2.19(-3.80%) |
May 25, 2022 | 58.85 | 61.81 | 55.63 | 57.70 | 2,583,900 | -0.66(-1.13%) |
May 24, 2022 | 54.31 | 59.41 | 53.80 | 58.36 | 3,622,120 | +6.14(+11.76%) |
May 23, 2022 | 49.93 | 53.37 | 49.08 | 52.22 | 3,595,315 | +0.51(+0.99%) |
May 20, 2022 | 51.61 | 59.69 | 50.54 | 51.71 | 4,539,768 | -2.42(-4.47%) |
May 19, 2022 | 58.59 | 59.04 | 52.37 | 54.12 | 4,207,897 | -3.40(-5.91%) |
May 18, 2022 | 54.54 | 59.25 | 52.60 | 57.52 | 4,902,658 | +7.42(+14.80%) |
May 17, 2022 | 53.84 | 56.11 | 50.11 | 50.11 | 4,495,364 | -7.79(-13.45%) |
May 16, 2022 | 58.55 | 60.83 | 52.91 | 57.90 | 4,097,051 | +0.48(+0.83%) |
May 13, 2022 | 65.12 | 66.06 | 55.00 | 57.42 | 4,922,397 | -12.29(-17.63%) |
May 12, 2022 | 80.48 | 81.21 | 65.33 | 69.71 | 4,420,931 | -7.75(-10.01%) |
May 11, 2022 | 66.38 | 78.27 | 62.77 | 77.46 | 5,192,223 | +13.40(+20.91%) |
May 10, 2022 | 65.34 | 72.82 | 58.53 | 64.07 | 4,997,946 | -11.44(-15.15%) |
May 09, 2022 | 64.64 | 76.29 | 61.90 | 75.50 | 4,697,983 | +14.85(+24.47%) |
May 06, 2022 | 54.62 | 61.61 | 54.05 | 60.66 | 4,275,350 | +7.85(+14.86%) |
May 05, 2022 | 46.27 | 54.86 | 45.70 | 52.81 | 3,651,161 | +8.10(+18.13%) |
May 04, 2022 | 47.42 | 54.08 | 43.91 | 44.71 | 3,824,775 | -3.09(-6.47%) |
May 03, 2022 | 48.05 | 49.78 | 45.43 | 47.80 | 3,491,292 | -0.13(-0.28%) |
May 02, 2022 | 55.08 | 55.34 | 47.69 | 47.93 | 3,676,310 | -6.78(-12.39%) |
Apr 29, 2022 | 50.74 | 54.94 | 46.53 | 54.71 | 3,347,238 | +4.70(+9.41%) |
Apr 28, 2022 | 48.27 | 57.08 | 47.98 | 50.01 | 4,890,676 | -0.47(-0.92%) |
Apr 27, 2022 | 48.82 | 51.02 | 46.26 | 50.48 | 2,656,934 | +1.49(+3.03%) |
Apr 26, 2022 | 43.04 | 49.19 | 41.77 | 48.99 | 4,539,398 | +7.36(+17.68%) |
Apr 25, 2022 | 45.57 | 45.66 | 41.16 | 41.63 | 2,798,319 | -2.72(-6.14%) |
Apr 22, 2022 | 42.89 | 44.76 | 41.10 | 44.35 | 3,455,275 | +1.94(+4.58%) |
Apr 21, 2022 | 36.62 | 42.73 | 35.67 | 42.41 | 4,589,722 | +4.77(+12.67%) |
Apr 20, 2022 | 37.16 | 39.89 | 36.49 | 37.64 | 3,220,939 | -0.34(-0.90%) |
Apr 19, 2022 | 39.23 | 40.37 | 36.07 | 37.98 | 2,885,455 | -1.32(-3.37%) |
Apr 18, 2022 | 34.95 | 39.70 | 34.72 | 39.31 | 4,033,669 | +4.85(+14.06%) |
Apr 14, 2022 | 32.13 | 34.57 | 31.92 | 34.46 | 4,370,844 | +2.76(+8.71%) |
Apr 13, 2022 | 35.41 | 35.41 | 31.01 | 31.70 | 4,741,190 | -3.98(-11.16%) |
Apr 12, 2022 | 34.33 | 36.76 | 32.25 | 35.68 | 4,714,808 | +0.29(+0.81%) |
Apr 11, 2022 | 33.42 | 35.82 | 32.93 | 35.39 | 3,974,936 | +3.16(+9.81%) |
Apr 08, 2022 | 30.49 | 32.46 | 29.98 | 32.23 | 5,188,460 | +1.90(+6.28%) |
Apr 07, 2022 | 29.65 | 31.48 | 28.50 | 30.33 | 5,017,118 | +1.05(+3.58%) |
Apr 06, 2022 | 30.64 | 31.27 | 28.32 | 29.28 | 5,330,262 | -0.24(-0.81%) |
Apr 05, 2022 | 27.16 | 29.65 | 26.09 | 29.52 | 7,158,777 | +2.52(+9.35%) |
Apr 04, 2022 | 29.40 | 29.61 | 26.86 | 27.00 | 5,360,514 | -2.52(-8.55%) |
Apr 01, 2022 | 32.89 | 33.09 | 29.52 | 29.52 | 5,908,027 | -3.89(-11.63%) |
Mar 31, 2022 | 32.33 | 33.49 | 31.18 | 33.40 | 3,828,923 | +0.72(+2.21%) |
Mar 30, 2022 | 30.04 | 32.95 | 28.96 | 32.68 | 5,735,898 | +2.74(+9.16%) |
Mar 29, 2022 | 32.87 | 33.14 | 29.54 | 29.94 | 5,827,064 | -4.36(-12.72%) |
Mar 28, 2022 | 34.52 | 36.58 | 32.60 | 34.30 | 3,686,691 | -0.22(-0.63%) |
Mar 25, 2022 | 32.14 | 34.76 | 32.08 | 34.52 | 4,896,423 | +2.33(+7.25%) |
Mar 24, 2022 | 33.72 | 35.39 | 32.04 | 32.19 | 4,328,814 | -2.00(-5.85%) |
Mar 23, 2022 | 33.00 | 34.40 | 31.06 | 34.18 | 6,530,302 | +2.12(+6.62%) |
Mar 22, 2022 | 35.50 | 36.02 | 31.68 | 32.06 | 3,878,604 | -3.89(-10.83%) |
Mar 21, 2022 | 32.95 | 36.49 | 32.93 | 35.96 | 5,359,077 | +3.49(+10.73%) |
Mar 18, 2022 | 36.34 | 36.36 | 31.90 | 32.47 | 5,593,466 | -3.04(-8.55%) |
Mar 17, 2022 | 41.12 | 41.95 | 35.51 | 35.51 | 4,488,845 | -4.91(-12.16%) |
Mar 16, 2022 | 45.30 | 47.09 | 40.30 | 40.42 | 3,670,227 | -6.90(-14.59%) |
Mar 15, 2022 | 48.63 | 50.44 | 46.98 | 47.33 | 2,336,340 | -2.36(-4.75%) |
Mar 14, 2022 | 43.55 | 50.62 | 42.86 | 49.69 | 2,967,944 | +5.75(+13.09%) |
Mar 11, 2022 | 38.73 | 44.07 | 38.00 | 43.94 | 3,587,399 | +4.48(+11.37%) |
Mar 10, 2022 | 40.47 | 39.45 | 3,672,878 | +0.67(+1.72%) | ||
Mar 09, 2022 | 42.39 | 43.25 | 38.09 | 38.78 | 3,917,597 | -6.62(-14.58%) |
Mar 08, 2022 | 47.02 | 49.47 | 40.99 | 45.40 | 3,966,271 | -1.15(-2.47%) |
Mar 07, 2022 | 46.21 | 47.00 | 43.62 | 46.55 | 2,864,870 | +0.30(+0.64%) |
Mar 04, 2022 | 43.89 | 46.66 | 41.42 | 46.26 | 3,036,831 | +3.96(+9.37%) |
Mar 03, 2022 | 38.31 | 43.31 | 37.99 | 42.30 | 4,213,982 | +3.53(+9.11%) |
Mar 02, 2022 | 38.70 | 40.40 | 37.63 | 38.77 | 3,711,665 | -0.38(-0.97%) |