Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.00 | 40.56 | 37.50 | 38.76 | 291,568 | -1.44(-3.58%) |
May 27, 2022 | 40.44 | 42.22 | 39.49 | 40.20 | 340,203 | +0.84(+2.13%) |
May 26, 2022 | 38.04 | 40.68 | 37.32 | 39.36 | 396,198 | +0.96(+2.50%) |
May 25, 2022 | 35.88 | 39.12 | 35.58 | 38.40 | 352,490 | +2.52(+7.02%) |
May 24, 2022 | 36.84 | 37.20 | 33.96 | 35.88 | 322,905 | -1.92(-5.08%) |
May 23, 2022 | 36.96 | 38.04 | 35.10 | 37.80 | 332,886 | +0.24(+0.64%) |
May 20, 2022 | 41.04 | 41.04 | 35.88 | 37.56 | 444,373 | -2.64(-6.57%) |
May 19, 2022 | 40.20 | 42.60 | 39.36 | 40.20 | 351,397 | -1.32(-3.18%) |
May 18, 2022 | 42.84 | 44.88 | 40.08 | 41.52 | 488,463 | -2.16(-4.95%) |
May 17, 2022 | 42.24 | 47.22 | 41.16 | 43.68 | 876,315 | +1.92(+4.60%) |
May 16, 2022 | 37.08 | 42.54 | 36.00 | 41.76 | 656,628 | +4.32(+11.54%) |
May 13, 2022 | 37.92 | 40.20 | 36.24 | 37.44 | 539,850 | +1.92(+5.41%) |
May 12, 2022 | 31.80 | 39.59 | 30.36 | 35.52 | 950,688 | +1.32(+3.86%) |
May 11, 2022 | 42.00 | 44.16 | 31.20 | 34.20 | 943,521 | -8.52(-19.94%) |
May 10, 2022 | 39.00 | 45.24 | 38.28 | 42.72 | 904,733 | -5.16(-10.78%) |
May 09, 2022 | 51.60 | 52.68 | 47.16 | 47.88 | 886,187 | -3.96(-7.64%) |
May 06, 2022 | 54.60 | 57.60 | 50.88 | 51.84 | 686,961 | -7.32(-12.37%) |
May 05, 2022 | 62.28 | 62.64 | 57.72 | 59.16 | 653,433 | -4.32(-6.81%) |
May 04, 2022 | 65.52 | 65.52 | 59.46 | 63.48 | 892,923 | -1.32(-2.04%) |
May 03, 2022 | 66.00 | 68.40 | 63.72 | 64.80 | 1,526,823 | -2.76(-4.09%) |
May 02, 2022 | 62.04 | 68.52 | 61.80 | 67.56 | 2,624,750 | +6.00(+9.75%) |
Apr 29, 2022 | 59.52 | 64.38 | 59.04 | 61.56 | 1,703,329 | +0.96(+1.58%) |
Apr 28, 2022 | 61.44 | 63.24 | 59.40 | 60.60 | 1,031,977 | -2.88(-4.54%) |
Apr 27, 2022 | 61.92 | 65.40 | 57.00 | 63.48 | 1,746,171 | -0.24(-0.38%) |
Apr 26, 2022 | 65.76 | 69.36 | 58.32 | 63.72 | 4,531,157 | +2.40(+3.91%) |
Apr 25, 2022 | 51.84 | 62.40 | 48.60 | 61.32 | 1,854,153 | +8.64(+16.40%) |
Apr 22, 2022 | 54.72 | 58.32 | 49.56 | 52.68 | 1,369,039 | -3.60(-6.40%) |
Apr 21, 2022 | 51.96 | 61.56 | 51.24 | 56.28 | 3,235,896 | +0.48(+0.86%) |
Apr 20, 2022 | 69.72 | 69.96 | 54.24 | 55.80 | 3,439,734 | -14.40(-20.51%) |
Apr 19, 2022 | 81.12 | 87.12 | 66.24 | 70.20 | 8,138,002 | -8.40(-10.69%) |
Apr 18, 2022 | 64.32 | 79.20 | 61.92 | 78.60 | 7,087,778 | +12.24(+18.44%) |
Apr 14, 2022 | 65.28 | 78.60 | 62.76 | 66.36 | 8,276,878 | -1.44(-2.12%) |
Apr 13, 2022 | 60.00 | 79.68 | 57.24 | 67.80 | 13,443,013 | +7.80(+13.00%) |
Apr 12, 2022 | 50.40 | 60.36 | 47.04 | 60.00 | 3,918,501 | +11.52(+23.76%) |
Apr 11, 2022 | 51.72 | 55.19 | 47.04 | 48.48 | 1,644,322 | -7.56(-13.49%) |
Apr 08, 2022 | 55.20 | 59.16 | 50.04 | 56.04 | 7,188,740 | +9.84(+21.30%) |
Apr 07, 2022 | 43.08 | 46.68 | 39.60 | 46.20 | 1,580,141 | +5.28(+12.90%) |
Apr 06, 2022 | 41.76 | 42.96 | 37.44 | 40.92 | 1,312,183 | -2.88(-6.58%) |
Apr 05, 2022 | 45.84 | 50.76 | 40.20 | 43.80 | 6,502,670 | +2.76(+6.73%) |
Apr 04, 2022 | 30.24 | 47.16 | 29.40 | 41.04 | 12,083,303 | +13.08(+46.78%) |
Apr 01, 2022 | 29.64 | 29.76 | 27.60 | 27.96 | 266,431 | -1.20(-4.12%) |
Mar 31, 2022 | 31.08 | 31.56 | 28.74 | 29.16 | 232,113 | -0.84(-2.80%) |
Mar 30, 2022 | 32.76 | 32.76 | 30.00 | 30.00 | 246,154 | -2.88(-8.76%) |
Mar 29, 2022 | 30.96 | 33.24 | 29.04 | 32.88 | 454,110 | +2.16(+7.03%) |
Mar 28, 2022 | 28.80 | 32.28 | 27.48 | 30.72 | 412,108 | +1.68(+5.79%) |
Mar 25, 2022 | 31.20 | 31.20 | 28.56 | 29.04 | 224,524 | -2.40(-7.63%) |
Mar 24, 2022 | 33.00 | 33.00 | 30.49 | 31.44 | 279,030 | -0.60(-1.87%) |
Mar 23, 2022 | 30.96 | 34.86 | 30.36 | 32.04 | 398,532 | +0.60(+1.91%) |
Mar 22, 2022 | 29.16 | 33.36 | 28.68 | 31.44 | 475,986 | +2.76(+9.62%) |
Mar 21, 2022 | 30.24 | 30.84 | 28.56 | 28.68 | 249,628 | -0.96(-3.24%) |
Mar 18, 2022 | 27.72 | 31.44 | 27.48 | 29.64 | 386,663 | +1.80(+6.47%) |
Mar 17, 2022 | 27.84 | 28.20 | 26.52 | 27.84 | 270,995 | -0.36(-1.28%) |
Mar 16, 2022 | 28.32 | 28.68 | 26.40 | 28.20 | 253,752 | +1.20(+4.44%) |
Mar 15, 2022 | 25.92 | 27.66 | 25.80 | 27.00 | 138,883 | +1.32(+5.14%) |
Mar 14, 2022 | 28.32 | 28.44 | 25.20 | 25.68 | 158,484 | -2.40(-8.55%) |
Mar 11, 2022 | 30.84 | 30.96 | 27.48 | 28.08 | 169,646 | -2.64(-8.59%) |
Mar 10, 2022 | 31.20 | 33.00 | 29.66 | 30.72 | 218,821 | -1.56(-4.83%) |
Mar 09, 2022 | 28.44 | 34.08 | 27.72 | 32.28 | 363,726 | +3.36(+11.62%) |
Mar 08, 2022 | 28.80 | 29.28 | 26.76 | 28.92 | 289,073 | -0.48(-1.63%) |
Mar 07, 2022 | 27.48 | 30.36 | 26.16 | 29.40 | 344,393 | +2.64(+9.87%) |
Mar 04, 2022 | 30.00 | 30.83 | 26.64 | 26.76 | 266,004 | -3.12(-10.44%) |
Mar 03, 2022 | 32.76 | 33.12 | 29.40 | 29.88 | 191,972 | -2.52(-7.78%) |
Mar 02, 2022 | 34.80 | 34.80 | 31.68 | 32.40 | 241,535 | -2.52(-7.22%) |