Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.92 | 44.00 | 41.00 | 42.31 | 3,875,085 | -0.64(-1.49%) |
May 27, 2022 | 40.25 | 43.08 | 40.25 | 42.95 | 956,308 | +3.17(+7.97%) |
May 26, 2022 | 37.31 | 40.52 | 37.02 | 39.78 | 924,382 | +2.58(+6.94%) |
May 25, 2022 | 35.97 | 37.64 | 35.50 | 37.20 | 733,812 | +1.31(+3.65%) |
May 24, 2022 | 37.66 | 37.66 | 34.83 | 35.89 | 1,053,421 | -2.67(-6.92%) |
May 23, 2022 | 38.76 | 38.78 | 35.81 | 38.56 | 1,075,492 | -0.37(-0.95%) |
May 20, 2022 | 40.59 | 41.27 | 37.59 | 38.93 | 979,209 | -0.73(-1.84%) |
May 19, 2022 | 37.57 | 41.56 | 37.50 | 39.66 | 2,155,420 | +2.06(+5.48%) |
May 18, 2022 | 40.24 | 41.42 | 37.19 | 37.60 | 2,302,866 | -4.08(-9.79%) |
May 17, 2022 | 39.00 | 41.95 | 38.07 | 41.68 | 2,270,871 | +4.63(+12.50%) |
May 16, 2022 | 37.59 | 40.16 | 36.48 | 37.05 | 2,256,753 | -1.37(-3.57%) |
May 13, 2022 | 35.93 | 39.10 | 35.93 | 38.42 | 2,537,837 | +3.96(+11.49%) |
May 12, 2022 | 29.27 | 34.69 | 29.27 | 34.46 | 4,096,384 | +4.07(+13.39%) |
May 11, 2022 | 31.00 | 33.31 | 29.04 | 30.39 | 6,377,489 | -10.48(-25.64%) |
May 10, 2022 | 44.51 | 45.92 | 38.87 | 40.87 | 2,559,342 | -2.00(-4.67%) |
May 09, 2022 | 45.50 | 47.03 | 42.00 | 42.87 | 1,339,283 | -4.18(-8.88%) |
May 06, 2022 | 50.63 | 51.00 | 46.70 | 47.05 | 1,445,401 | -4.33(-8.43%) |
May 05, 2022 | 56.30 | 56.42 | 50.79 | 51.38 | 1,104,951 | -6.75(-11.61%) |
May 04, 2022 | 54.25 | 58.19 | 51.45 | 58.13 | 1,117,913 | +3.25(+5.92%) |
May 03, 2022 | 55.85 | 56.51 | 53.60 | 54.88 | 617,742 | -1.39(-2.47%) |
May 02, 2022 | 52.14 | 56.63 | 51.23 | 56.27 | 604,542 | +3.02(+5.67%) |
Apr 29, 2022 | 54.92 | 57.63 | 53.16 | 53.25 | 780,628 | -2.54(-4.55%) |
Apr 28, 2022 | 53.23 | 56.68 | 50.72 | 55.79 | 1,136,063 | +4.29(+8.33%) |
Apr 27, 2022 | 53.13 | 54.93 | 51.10 | 51.50 | 667,844 | -2.07(-3.86%) |
Apr 26, 2022 | 56.84 | 57.48 | 53.12 | 53.57 | 723,582 | -4.32(-7.46%) |
Apr 25, 2022 | 53.95 | 59.39 | 53.88 | 57.89 | 936,872 | +3.12(+5.70%) |
Apr 22, 2022 | 55.95 | 58.72 | 53.57 | 54.77 | 797,935 | -1.61(-2.86%) |
Apr 21, 2022 | 59.10 | 60.83 | 54.68 | 56.38 | 874,101 | -1.99(-3.41%) |
Apr 20, 2022 | 63.48 | 63.53 | 58.29 | 58.37 | 840,756 | -5.43(-8.51%) |
Apr 19, 2022 | 60.39 | 65.04 | 60.23 | 63.80 | 767,711 | +2.48(+4.04%) |
Apr 18, 2022 | 62.76 | 63.49 | 59.69 | 61.32 | 651,618 | -2.43(-3.81%) |
Apr 14, 2022 | 67.29 | 68.18 | 62.79 | 63.75 | 935,342 | -4.12(-6.07%) |
Apr 13, 2022 | 66.16 | 68.71 | 65.21 | 67.87 | 556,239 | +1.29(+1.94%) |
Apr 12, 2022 | 71.41 | 73.18 | 66.29 | 66.58 | 654,458 | -2.91(-4.19%) |
Apr 11, 2022 | 66.47 | 70.70 | 65.23 | 69.49 | 643,580 | +1.67(+2.46%) |
Apr 08, 2022 | 68.19 | 69.09 | 66.03 | 67.82 | 777,136 | -1.02(-1.48%) |
Apr 07, 2022 | 68.34 | 70.97 | 65.78 | 68.84 | 706,935 | -0.42(-0.61%) |
Apr 06, 2022 | 72.00 | 72.62 | 67.30 | 69.26 | 938,945 | -4.82(-6.51%) |
Apr 05, 2022 | 80.78 | 80.78 | 73.11 | 74.08 | 801,527 | -5.93(-7.41%) |
Apr 04, 2022 | 77.62 | 81.69 | 77.62 | 80.01 | 717,056 | +3.06(+3.98%) |
Apr 01, 2022 | 77.50 | 79.71 | 76.16 | 76.95 | 503,611 | +0.88(+1.16%) |
Mar 31, 2022 | 78.61 | 81.77 | 75.91 | 76.07 | 752,638 | -2.26(-2.89%) |
Mar 30, 2022 | 80.09 | 82.09 | 77.44 | 78.33 | 782,898 | -4.04(-4.90%) |
Mar 29, 2022 | 80.00 | 83.18 | 78.30 | 82.37 | 894,253 | +4.38(+5.62%) |
Mar 28, 2022 | 73.30 | 78.42 | 73.30 | 77.99 | 794,543 | +5.21(+7.16%) |
Mar 25, 2022 | 75.97 | 75.97 | 70.80 | 72.78 | 732,778 | -3.13(-4.12%) |
Mar 24, 2022 | 75.00 | 76.20 | 71.29 | 75.91 | 692,121 | +1.63(+2.19%) |
Mar 23, 2022 | 74.11 | 79.18 | 71.49 | 74.28 | 733,588 | -1.11(-1.47%) |
Mar 22, 2022 | 72.11 | 77.07 | 71.96 | 75.39 | 699,179 | +3.20(+4.43%) |
Mar 21, 2022 | 73.47 | 74.50 | 70.21 | 72.19 | 562,929 | -1.82(-2.46%) |
Mar 18, 2022 | 66.99 | 74.14 | 66.51 | 74.01 | 951,555 | +6.88(+10.25%) |
Mar 17, 2022 | 64.12 | 67.48 | 62.62 | 67.13 | 827,951 | +2.48(+3.84%) |
Mar 16, 2022 | 61.25 | 65.21 | 61.15 | 64.65 | 1,194,284 | +5.01(+8.40%) |
Mar 15, 2022 | 58.14 | 60.17 | 55.82 | 59.64 | 955,570 | +1.30(+2.23%) |
Mar 14, 2022 | 61.56 | 65.28 | 57.66 | 58.34 | 1,252,625 | -4.94(-7.81%) |
Mar 11, 2022 | 70.00 | 70.00 | 63.26 | 63.28 | 749,305 | -4.91(-7.20%) |
Mar 10, 2022 | 69.71 | 66.46 | 68.19 | 471,650 | -3.31(-4.63%) | |
Mar 09, 2022 | 71.50 | 72.98 | 70.12 | 71.50 | 578,542 | +1.96(+2.82%) |
Mar 08, 2022 | 66.00 | 71.97 | 63.37 | 69.54 | 1,128,131 | +3.37(+5.09%) |
Mar 07, 2022 | 70.00 | 72.03 | 65.74 | 66.17 | 1,015,055 | -3.61(-5.17%) |
Mar 04, 2022 | 73.47 | 75.56 | 69.28 | 69.78 | 700,395 | -4.07(-5.51%) |
Mar 03, 2022 | 78.58 | 79.75 | 72.31 | 73.85 | 875,526 | -4.39(-5.61%) |
Mar 02, 2022 | 77.99 | 78.77 | 73.11 | 78.24 | 808,004 | +0.80(+1.03%) |