Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.80 | 31.20 | 29.65 | 30.40 | 3,946 | +0.15(+0.50%) |
May 27, 2022 | 28.00 | 31.12 | 28.00 | 30.25 | 4,848 | +0.26(+0.87%) |
May 26, 2022 | 28.87 | 30.80 | 28.87 | 29.99 | 2,958 | +0.39(+1.31%) |
May 25, 2022 | 28.40 | 30.16 | 28.40 | 29.60 | 6,103 | +0.82(+2.83%) |
May 24, 2022 | 30.01 | 30.40 | 28.00 | 28.78 | 3,873 | -1.62(-5.32%) |
May 23, 2022 | 30.80 | 31.12 | 28.80 | 30.40 | 10,786 | -0.00(-0.01%) |
May 20, 2022 | 32.78 | 32.78 | 29.44 | 30.40 | 9,377 | -1.62(-5.07%) |
May 19, 2022 | 31.04 | 32.60 | 30.44 | 32.03 | 10,939 | -0.29(-0.90%) |
May 18, 2022 | 33.60 | 34.12 | 31.20 | 32.32 | 47,967 | -14.88(-31.53%) |
May 17, 2022 | 48.00 | 50.00 | 46.80 | 47.20 | 2,059 | +0.00(+0.00%) |
May 16, 2022 | 47.20 | 47.60 | 44.40 | 47.20 | 2,601 | +2.80(+6.31%) |
May 13, 2022 | 41.20 | 44.80 | 41.20 | 44.40 | 3,159 | +4.55(+11.42%) |
May 12, 2022 | 40.00 | 42.80 | 37.60 | 39.85 | 4,572 | -0.95(-2.33%) |
May 11, 2022 | 45.20 | 47.20 | 40.40 | 40.80 | 3,736 | -4.80(-10.53%) |
May 10, 2022 | 46.80 | 48.40 | 43.60 | 45.60 | 2,380 | -0.80(-1.72%) |
May 09, 2022 | 50.00 | 50.40 | 46.00 | 46.40 | 3,071 | -5.60(-10.77%) |
May 06, 2022 | 58.40 | 58.40 | 50.00 | 52.00 | 6,038 | -5.60(-9.72%) |
May 05, 2022 | 60.40 | 64.10 | 56.00 | 57.60 | 8,200 | -12.00(-17.24%) |
May 04, 2022 | 66.80 | 70.80 | 62.80 | 69.60 | 3,824 | +3.20(+4.82%) |
May 03, 2022 | 65.60 | 66.40 | 61.90 | 66.40 | 1,542 | +1.60(+2.47%) |
May 02, 2022 | 60.80 | 65.20 | 60.00 | 64.80 | 1,997 | +3.60(+5.88%) |
Apr 29, 2022 | 61.20 | 62.76 | 59.00 | 61.20 | 1,378 | +1.20(+2.00%) |
Apr 28, 2022 | 61.60 | 61.60 | 55.20 | 60.00 | 4,643 | -1.20(-1.96%) |
Apr 27, 2022 | 59.20 | 61.60 | 58.80 | 61.20 | 2,844 | +2.40(+4.07%) |
Apr 26, 2022 | 60.80 | 63.60 | 58.40 | 58.80 | 3,189 | -4.00(-6.36%) |
Apr 25, 2022 | 65.60 | 65.60 | 60.40 | 62.80 | 1,986 | -2.00(-3.09%) |
Apr 22, 2022 | 67.20 | 68.40 | 63.20 | 64.80 | 3,701 | -2.40(-3.57%) |
Apr 21, 2022 | 72.40 | 72.40 | 66.00 | 67.20 | 3,244 | -4.40(-6.15%) |
Apr 20, 2022 | 73.60 | 74.40 | 70.40 | 71.60 | 1,994 | -1.60(-2.19%) |
Apr 19, 2022 | 71.60 | 73.60 | 67.60 | 73.20 | 1,862 | +3.60(+5.17%) |
Apr 18, 2022 | 73.60 | 74.40 | 68.40 | 69.60 | 4,430 | -3.60(-4.92%) |
Apr 14, 2022 | 73.60 | 76.40 | 72.60 | 73.20 | 3,125 | -1.60(-2.14%) |
Apr 13, 2022 | 69.60 | 74.80 | 68.80 | 74.80 | 4,608 | +4.80(+6.86%) |
Apr 12, 2022 | 71.20 | 74.00 | 69.20 | 70.00 | 3,819 | -1.20(-1.69%) |
Apr 11, 2022 | 74.00 | 74.00 | 68.40 | 71.20 | 2,982 | -0.40(-0.56%) |
Apr 08, 2022 | 70.00 | 73.20 | 68.40 | 71.60 | 2,612 | +1.60(+2.29%) |
Apr 07, 2022 | 69.60 | 71.60 | 66.80 | 70.00 | 2,777 | +0.40(+0.57%) |
Apr 06, 2022 | 70.80 | 70.80 | 67.20 | 69.60 | 3,685 | -2.40(-3.33%) |
Apr 05, 2022 | 72.80 | 75.33 | 69.60 | 72.00 | 8,617 | -0.40(-0.55%) |
Apr 04, 2022 | 73.20 | 73.20 | 68.80 | 72.40 | 5,802 | +3.20(+4.62%) |
Apr 01, 2022 | 70.80 | 72.80 | 68.36 | 69.20 | 4,769 | -1.60(-2.26%) |
Mar 31, 2022 | 72.80 | 73.20 | 70.00 | 70.80 | 6,799 | -2.40(-3.28%) |
Mar 30, 2022 | 71.20 | 76.80 | 71.20 | 73.20 | 9,596 | +0.80(+1.10%) |
Mar 29, 2022 | 68.40 | 72.80 | 68.40 | 72.40 | 6,533 | +4.00(+5.85%) |
Mar 28, 2022 | 76.00 | 76.00 | 67.04 | 68.40 | 7,944 | -5.20(-7.07%) |
Mar 25, 2022 | 79.20 | 80.74 | 73.60 | 73.60 | 8,276 | -6.40(-8.00%) |
Mar 24, 2022 | 89.20 | 89.60 | 77.80 | 80.00 | 10,797 | -8.00(-9.09%) |
Mar 23, 2022 | 84.00 | 91.20 | 82.00 | 88.00 | 16,368 | +6.00(+7.32%) |
Mar 22, 2022 | 80.40 | 84.80 | 80.14 | 82.00 | 8,260 | +2.40(+3.02%) |
Mar 21, 2022 | 75.60 | 82.00 | 74.80 | 79.60 | 14,379 | +4.40(+5.85%) |
Mar 18, 2022 | 73.20 | 77.60 | 72.00 | 75.20 | 8,598 | +1.60(+2.17%) |
Mar 17, 2022 | 70.00 | 75.20 | 68.40 | 73.60 | 9,382 | +4.00(+5.75%) |
Mar 16, 2022 | 66.80 | 70.60 | 64.40 | 69.60 | 9,931 | +4.80(+7.41%) |
Mar 15, 2022 | 65.20 | 66.80 | 62.40 | 64.80 | 9,101 | +0.80(+1.25%) |
Mar 14, 2022 | 67.20 | 69.20 | 62.00 | 64.00 | 9,155 | -1.60(-2.44%) |
Mar 11, 2022 | 70.40 | 72.00 | 64.00 | 65.60 | 10,507 | -6.40(-8.89%) |
Mar 10, 2022 | 73.60 | 73.60 | 67.97 | 72.00 | 8,812 | -2.40(-3.23%) |
Mar 09, 2022 | 67.60 | 83.20 | 66.00 | 74.40 | 66,588 | +9.60(+14.81%) |
Mar 08, 2022 | 64.00 | 65.60 | 59.60 | 64.80 | 22,302 | +1.60(+2.53%) |
Mar 07, 2022 | 70.00 | 70.18 | 62.40 | 63.20 | 17,325 | -5.60(-8.14%) |
Mar 04, 2022 | 71.20 | 74.00 | 66.00 | 68.80 | 15,261 | -2.80(-3.91%) |
Mar 03, 2022 | 74.40 | 75.60 | 71.20 | 71.60 | 13,301 | -3.20(-4.28%) |
Mar 02, 2022 | 76.00 | 76.40 | 72.00 | 74.80 | 18,472 | +1.60(+2.19%) |