Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.70 | 49.80 | 46.54 | 47.80 | 29,517 | +0.80(+1.70%) |
May 27, 2022 | 45.70 | 47.20 | 44.70 | 47.00 | 23,964 | +1.90(+4.21%) |
May 26, 2022 | 44.00 | 47.80 | 43.10 | 45.10 | 26,709 | +0.50(+1.12%) |
May 25, 2022 | 43.80 | 45.70 | 43.15 | 44.60 | 33,334 | -0.50(-1.11%) |
May 24, 2022 | 46.80 | 46.80 | 43.30 | 45.10 | 32,132 | -3.20(-6.63%) |
May 23, 2022 | 49.10 | 49.80 | 47.00 | 48.30 | 29,379 | +0.30(+0.62%) |
May 20, 2022 | 53.50 | 53.70 | 46.75 | 48.00 | 42,154 | -4.10(-7.87%) |
May 19, 2022 | 50.90 | 54.10 | 50.90 | 52.10 | 23,692 | +0.40(+0.77%) |
May 18, 2022 | 53.20 | 55.80 | 50.80 | 51.70 | 25,099 | -3.30(-6.00%) |
May 17, 2022 | 54.50 | 56.70 | 52.90 | 55.00 | 26,416 | +3.40(+6.59%) |
May 16, 2022 | 49.90 | 53.20 | 49.10 | 51.60 | 30,584 | +0.40(+0.78%) |
May 13, 2022 | 49.00 | 52.95 | 47.90 | 51.20 | 60,820 | +3.80(+8.02%) |
May 12, 2022 | 44.10 | 50.20 | 43.10 | 47.40 | 46,172 | +1.60(+3.49%) |
May 11, 2022 | 51.10 | 53.50 | 45.80 | 45.80 | 37,227 | -7.60(-14.23%) |
May 10, 2022 | 56.50 | 57.89 | 51.80 | 53.40 | 22,333 | -1.80(-3.26%) |
May 09, 2022 | 58.30 | 58.50 | 52.90 | 55.20 | 29,172 | -5.30(-8.76%) |
May 06, 2022 | 62.10 | 63.30 | 59.50 | 60.50 | 18,044 | -2.40(-3.82%) |
May 05, 2022 | 66.90 | 66.90 | 61.38 | 62.90 | 22,680 | -6.00(-8.71%) |
May 04, 2022 | 64.80 | 69.50 | 61.80 | 68.90 | 51,768 | +4.10(+6.33%) |
May 03, 2022 | 64.70 | 66.73 | 63.40 | 64.80 | 18,478 | -0.60(-0.92%) |
May 02, 2022 | 62.30 | 67.20 | 61.20 | 65.40 | 24,782 | +2.70(+4.31%) |
Apr 29, 2022 | 64.80 | 67.80 | 62.30 | 62.70 | 29,816 | -2.70(-4.13%) |
Apr 28, 2022 | 64.80 | 66.20 | 62.30 | 65.40 | 33,669 | +1.10(+1.71%) |
Apr 27, 2022 | 63.20 | 66.40 | 62.60 | 64.30 | 39,513 | +0.30(+0.47%) |
Apr 26, 2022 | 67.90 | 68.40 | 62.70 | 64.00 | 35,280 | -3.30(-4.90%) |
Apr 25, 2022 | 68.10 | 72.89 | 66.50 | 67.30 | 31,153 | -1.80(-2.60%) |
Apr 22, 2022 | 74.50 | 76.20 | 66.80 | 69.10 | 44,252 | -5.30(-7.12%) |
Apr 21, 2022 | 83.00 | 83.10 | 73.60 | 74.40 | 37,805 | -6.10(-7.58%) |
Apr 20, 2022 | 83.90 | 84.10 | 79.20 | 80.50 | 31,605 | -4.20(-4.96%) |
Apr 19, 2022 | 78.00 | 87.80 | 77.40 | 84.70 | 40,556 | +6.10(+7.76%) |
Apr 18, 2022 | 80.50 | 81.95 | 77.00 | 78.60 | 38,850 | -3.30(-4.03%) |
Apr 14, 2022 | 84.10 | 84.80 | 80.90 | 81.90 | 28,010 | -3.00(-3.53%) |
Apr 13, 2022 | 80.60 | 85.90 | 80.60 | 84.90 | 37,052 | +3.30(+4.04%) |
Apr 12, 2022 | 87.10 | 89.00 | 81.00 | 81.60 | 51,426 | -4.60(-5.34%) |
Apr 11, 2022 | 83.20 | 89.50 | 81.00 | 86.20 | 51,778 | +0.80(+0.94%) |
Apr 08, 2022 | 86.40 | 92.10 | 82.00 | 85.40 | 77,950 | -1.40(-1.61%) |
Apr 07, 2022 | 91.40 | 91.35 | 84.30 | 86.80 | 53,345 | -2.70(-3.02%) |
Apr 06, 2022 | 103.80 | 103.80 | 88.30 | 89.50 | 169,716 | -17.90(-16.67%) |
Apr 05, 2022 | 108.20 | 117.00 | 105.30 | 107.40 | 114,430 | -2.90(-2.63%) |
Apr 04, 2022 | 114.50 | 118.30 | 100.00 | 110.30 | 268,587 | -4.90(-4.25%) |
Apr 01, 2022 | 85.90 | 126.80 | 83.50 | 115.20 | 2,096,832 | +29.20(+33.95%) |
Mar 31, 2022 | 84.00 | 87.80 | 81.70 | 86.00 | 39,642 | +1.50(+1.78%) |
Mar 30, 2022 | 88.40 | 91.40 | 83.60 | 84.50 | 34,720 | -4.90(-5.48%) |
Mar 29, 2022 | 90.00 | 92.60 | 83.60 | 89.40 | 70,083 | -1.60(-1.76%) |
Mar 28, 2022 | 86.10 | 92.20 | 82.10 | 91.00 | 82,511 | +8.90(+10.84%) |
Mar 25, 2022 | 85.60 | 87.50 | 79.40 | 82.10 | 32,789 | -3.50(-4.09%) |
Mar 24, 2022 | 86.10 | 88.22 | 82.70 | 85.60 | 29,596 | +1.20(+1.42%) |
Mar 23, 2022 | 86.90 | 89.68 | 84.00 | 84.40 | 18,351 | -3.70(-4.20%) |
Mar 22, 2022 | 87.30 | 95.70 | 87.20 | 88.10 | 37,727 | +4.10(+4.88%) |
Mar 21, 2022 | 83.90 | 88.40 | 81.10 | 84.00 | 24,717 | +1.80(+2.19%) |
Mar 18, 2022 | 83.50 | 90.91 | 81.30 | 82.20 | 53,418 | -1.70(-2.03%) |
Mar 17, 2022 | 79.20 | 84.50 | 75.50 | 83.90 | 20,681 | +5.50(+7.02%) |
Mar 16, 2022 | 75.50 | 79.40 | 74.00 | 78.40 | 35,734 | +4.80(+6.52%) |
Mar 15, 2022 | 73.00 | 75.60 | 70.10 | 73.60 | 34,448 | +0.80(+1.10%) |
Mar 14, 2022 | 80.80 | 82.00 | 72.60 | 72.80 | 33,991 | -7.00(-8.77%) |
Mar 11, 2022 | 88.20 | 88.30 | 78.85 | 79.80 | 21,362 | -8.00(-9.11%) |
Mar 10, 2022 | 88.00 | 90.80 | 86.00 | 87.80 | 15,488 | -3.00(-3.30%) |
Mar 09, 2022 | 86.00 | 94.00 | 86.00 | 90.80 | 41,239 | +10.10(+12.52%) |
Mar 08, 2022 | 81.40 | 83.70 | 77.89 | 80.70 | 29,515 | -0.70(-0.86%) |
Mar 07, 2022 | 85.20 | 86.80 | 80.40 | 81.40 | 20,139 | -2.00(-2.40%) |
Mar 04, 2022 | 88.50 | 89.70 | 83.00 | 83.40 | 21,975 | -6.60(-7.33%) |
Mar 03, 2022 | 96.80 | 97.21 | 88.80 | 90.00 | 16,692 | -6.40(-6.64%) |
Mar 02, 2022 | 97.50 | 99.00 | 94.10 | 96.40 | 18,471 | -1.10(-1.13%) |