Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 31.90 | 32.77 | 30.10 | 32.30 | 46,117 | +2.40(+8.03%) |
May 27, 2022 | 30.10 | 30.80 | 28.39 | 29.90 | 65,942 | -0.10(-0.33%) |
May 26, 2022 | 28.90 | 31.20 | 28.20 | 30.00 | 39,369 | +1.40(+4.90%) |
May 25, 2022 | 27.20 | 28.89 | 26.70 | 28.60 | 27,796 | +1.00(+3.62%) |
May 24, 2022 | 28.00 | 28.90 | 26.50 | 27.60 | 36,656 | -1.50(-5.15%) |
May 23, 2022 | 28.70 | 29.40 | 27.00 | 29.10 | 36,924 | +0.20(+0.69%) |
May 20, 2022 | 27.10 | 29.00 | 26.10 | 28.90 | 95,434 | +3.20(+12.45%) |
May 19, 2022 | 23.80 | 27.20 | 23.51 | 25.70 | 59,506 | +1.90(+7.98%) |
May 18, 2022 | 24.50 | 25.50 | 22.60 | 23.80 | 61,662 | -1.10(-4.42%) |
May 17, 2022 | 22.00 | 25.50 | 21.80 | 24.90 | 107,534 | +3.80(+18.01%) |
May 16, 2022 | 23.30 | 23.30 | 20.55 | 21.10 | 70,714 | -1.50(-6.64%) |
May 13, 2022 | 20.50 | 23.50 | 20.10 | 22.60 | 87,371 | +3.20(+16.49%) |
May 12, 2022 | 20.00 | 23.00 | 18.70 | 19.40 | 126,146 | -1.20(-5.83%) |
May 11, 2022 | 21.40 | 23.00 | 20.15 | 20.60 | 83,777 | -2.20(-9.65%) |
May 10, 2022 | 26.80 | 27.45 | 22.40 | 22.80 | 78,929 | -1.60(-6.56%) |
May 09, 2022 | 30.00 | 30.00 | 23.50 | 24.40 | 108,479 | -6.60(-21.29%) |
May 06, 2022 | 34.00 | 34.40 | 30.40 | 31.00 | 42,249 | -2.50(-7.46%) |
May 05, 2022 | 37.40 | 37.40 | 33.10 | 33.50 | 64,605 | -3.80(-10.19%) |
May 04, 2022 | 36.50 | 37.50 | 33.50 | 37.30 | 79,177 | +0.70(+1.91%) |
May 03, 2022 | 40.20 | 40.20 | 36.00 | 36.60 | 116,856 | -3.30(-8.27%) |
May 02, 2022 | 38.00 | 40.50 | 37.60 | 39.90 | 50,009 | +0.90(+2.31%) |
Apr 29, 2022 | 38.60 | 41.78 | 38.20 | 39.00 | 65,671 | +0.20(+0.52%) |
Apr 28, 2022 | 39.70 | 39.70 | 35.10 | 38.80 | 63,773 | +0.10(+0.26%) |
Apr 27, 2022 | 38.10 | 39.50 | 36.70 | 38.70 | 61,829 | +1.40(+3.75%) |
Apr 26, 2022 | 38.10 | 38.20 | 36.10 | 37.30 | 84,530 | -0.70(-1.84%) |
Apr 25, 2022 | 38.60 | 39.59 | 36.80 | 38.00 | 45,736 | -1.00(-2.56%) |
Apr 22, 2022 | 41.40 | 43.30 | 38.40 | 39.00 | 62,015 | -3.10(-7.36%) |
Apr 21, 2022 | 45.90 | 45.90 | 40.00 | 42.10 | 70,249 | -2.40(-5.39%) |
Apr 20, 2022 | 47.80 | 47.90 | 44.20 | 44.50 | 62,010 | -3.80(-7.87%) |
Apr 19, 2022 | 45.50 | 49.80 | 45.00 | 48.30 | 40,975 | +2.10(+4.55%) |
Apr 18, 2022 | 48.50 | 48.50 | 43.50 | 46.20 | 83,102 | -2.20(-4.55%) |
Apr 14, 2022 | 52.00 | 52.30 | 47.50 | 48.40 | 47,489 | -3.50(-6.74%) |
Apr 13, 2022 | 46.60 | 52.40 | 46.20 | 51.90 | 99,688 | +5.90(+12.83%) |
Apr 12, 2022 | 48.00 | 50.30 | 45.70 | 46.00 | 41,995 | -1.80(-3.77%) |
Apr 11, 2022 | 48.20 | 48.80 | 46.30 | 47.80 | 55,377 | -1.40(-2.85%) |
Apr 08, 2022 | 50.00 | 50.70 | 48.00 | 49.20 | 49,410 | -1.20(-2.38%) |
Apr 07, 2022 | 50.50 | 51.50 | 47.50 | 50.40 | 84,575 | -0.90(-1.75%) |
Apr 06, 2022 | 53.20 | 53.20 | 48.10 | 51.30 | 103,629 | -2.10(-3.93%) |
Apr 05, 2022 | 57.60 | 58.50 | 52.80 | 53.40 | 139,191 | -5.40(-9.18%) |
Apr 04, 2022 | 57.20 | 59.80 | 56.70 | 58.80 | 99,800 | +2.30(+4.07%) |
Apr 01, 2022 | 59.00 | 61.70 | 55.50 | 56.50 | 181,055 | -2.00(-3.42%) |
Mar 31, 2022 | 70.30 | 70.54 | 54.10 | 58.50 | 477,133 | -11.20(-16.07%) |
Mar 30, 2022 | 69.10 | 75.00 | 66.50 | 69.70 | 618,217 | -32.80(-32.00%) |
Mar 29, 2022 | 99.00 | 108.00 | 92.80 | 102.50 | 169,107 | +6.00(+6.22%) |
Mar 28, 2022 | 99.80 | 103.00 | 93.70 | 96.50 | 63,124 | +4.50(+4.89%) |
Mar 25, 2022 | 97.40 | 100.39 | 91.00 | 92.00 | 42,449 | -5.80(-5.93%) |
Mar 24, 2022 | 95.20 | 99.70 | 92.30 | 97.80 | 53,587 | +3.10(+3.27%) |
Mar 23, 2022 | 100.80 | 101.10 | 94.00 | 94.70 | 53,741 | -6.30(-6.24%) |
Mar 22, 2022 | 106.40 | 108.90 | 99.60 | 101.00 | 68,376 | +2.20(+2.23%) |
Mar 21, 2022 | 108.90 | 110.00 | 98.05 | 98.80 | 54,347 | -10.20(-9.36%) |
Mar 18, 2022 | 101.20 | 109.20 | 97.70 | 109.00 | 72,942 | +7.70(+7.60%) |
Mar 17, 2022 | 94.00 | 104.25 | 93.10 | 101.30 | 55,544 | +7.50(+8.00%) |
Mar 16, 2022 | 91.40 | 94.50 | 89.00 | 93.80 | 48,936 | +4.30(+4.80%) |
Mar 15, 2022 | 89.20 | 91.00 | 82.60 | 89.50 | 47,716 | +1.50(+1.70%) |
Mar 14, 2022 | 94.40 | 96.90 | 86.60 | 88.00 | 52,405 | -7.40(-7.76%) |
Mar 11, 2022 | 105.60 | 107.80 | 93.91 | 95.40 | 37,993 | -9.70(-9.23%) |
Mar 10, 2022 | 105.90 | 111.40 | 100.20 | 105.10 | 36,385 | -5.80(-5.23%) |
Mar 09, 2022 | 106.80 | 115.80 | 105.60 | 110.90 | 72,732 | +9.30(+9.15%) |
Mar 08, 2022 | 94.60 | 106.20 | 90.50 | 101.60 | 51,801 | +9.20(+9.96%) |
Mar 07, 2022 | 103.30 | 104.00 | 89.30 | 92.40 | 95,563 | -11.50(-11.07%) |
Mar 04, 2022 | 117.50 | 118.29 | 103.30 | 103.90 | 66,899 | -14.20(-12.02%) |
Mar 03, 2022 | 129.40 | 132.06 | 115.15 | 118.10 | 86,349 | -11.30(-8.73%) |
Mar 02, 2022 | 132.40 | 144.30 | 125.00 | 129.40 | 179,945 | +1.90(+1.49%) |