Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.03 | 43.97 | 41.51 | 41.97 | 948,821 | -1.36(-3.14%) |
May 27, 2022 | 41.16 | 43.40 | 40.88 | 43.33 | 440,996 | +2.84(+7.01%) |
May 26, 2022 | 38.97 | 41.15 | 38.56 | 40.49 | 729,171 | +1.79(+4.63%) |
May 25, 2022 | 38.21 | 39.67 | 38.02 | 38.70 | 724,359 | +0.33(+0.86%) |
May 24, 2022 | 39.75 | 41.54 | 37.35 | 38.37 | 465,114 | -2.51(-6.14%) |
May 23, 2022 | 40.96 | 41.59 | 38.81 | 40.88 | 567,108 | +0.20(+0.49%) |
May 20, 2022 | 43.46 | 43.70 | 39.41 | 40.68 | 739,883 | -2.13(-4.98%) |
May 19, 2022 | 42.49 | 44.45 | 41.81 | 42.81 | 768,135 | +0.31(+0.73%) |
May 18, 2022 | 45.34 | 46.50 | 41.68 | 42.50 | 904,256 | -3.88(-8.37%) |
May 17, 2022 | 44.75 | 47.64 | 44.01 | 46.38 | 1,246,212 | +3.54(+8.26%) |
May 16, 2022 | 43.40 | 44.66 | 42.02 | 42.84 | 729,042 | -1.04(-2.37%) |
May 13, 2022 | 41.42 | 44.79 | 41.32 | 43.88 | 1,920,872 | +4.38(+11.09%) |
May 12, 2022 | 37.63 | 41.71 | 37.20 | 39.50 | 2,918,802 | +1.87(+4.97%) |
May 11, 2022 | 37.03 | 40.53 | 31.01 | 37.63 | 5,242,994 | -18.78(-33.29%) |
May 10, 2022 | 58.04 | 59.40 | 52.59 | 56.41 | 806,211 | -0.38(-0.67%) |
May 09, 2022 | 62.87 | 63.44 | 56.10 | 56.79 | 759,597 | -7.40(-11.53%) |
May 06, 2022 | 65.41 | 67.46 | 63.00 | 64.19 | 503,539 | -2.03(-3.07%) |
May 05, 2022 | 71.74 | 71.98 | 65.17 | 66.22 | 613,709 | -6.99(-9.55%) |
May 04, 2022 | 68.89 | 73.68 | 67.00 | 73.21 | 393,357 | +4.78(+6.99%) |
May 03, 2022 | 70.25 | 71.81 | 67.19 | 68.43 | 358,438 | -2.01(-2.85%) |
May 02, 2022 | 66.09 | 70.64 | 65.40 | 70.44 | 544,858 | +3.94(+5.92%) |
Apr 29, 2022 | 67.62 | 70.83 | 66.36 | 66.50 | 385,804 | -1.89(-2.76%) |
Apr 28, 2022 | 68.29 | 69.35 | 66.11 | 68.39 | 628,390 | +1.22(+1.82%) |
Apr 27, 2022 | 65.53 | 68.16 | 64.87 | 67.17 | 675,562 | +1.58(+2.41%) |
Apr 26, 2022 | 69.00 | 69.00 | 65.46 | 65.59 | 423,324 | -4.52(-6.45%) |
Apr 25, 2022 | 69.89 | 70.91 | 68.62 | 70.11 | 239,324 | +0.03(+0.04%) |
Apr 22, 2022 | 68.94 | 70.68 | 68.47 | 70.08 | 301,670 | +0.99(+1.43%) |
Apr 21, 2022 | 72.78 | 75.02 | 68.06 | 69.09 | 331,948 | -2.75(-3.83%) |
Apr 20, 2022 | 73.41 | 73.41 | 71.50 | 71.84 | 327,927 | -0.99(-1.36%) |
Apr 19, 2022 | 70.41 | 73.74 | 69.38 | 72.83 | 208,680 | +2.13(+3.01%) |
Apr 18, 2022 | 73.00 | 73.00 | 69.02 | 70.70 | 271,331 | -2.30(-3.15%) |
Apr 14, 2022 | 73.44 | 73.44 | 71.75 | 73.00 | 364,869 | -0.01(-0.01%) |
Apr 13, 2022 | 71.15 | 73.56 | 70.22 | 73.01 | 588,689 | +1.51(+2.11%) |
Apr 12, 2022 | 75.80 | 76.83 | 71.28 | 71.50 | 412,365 | -2.22(-3.01%) |
Apr 11, 2022 | 71.91 | 74.70 | 70.61 | 73.72 | 382,664 | +0.84(+1.15%) |
Apr 08, 2022 | 78.21 | 78.52 | 72.74 | 72.88 | 389,380 | -5.69(-7.24%) |
Apr 07, 2022 | 80.53 | 80.71 | 75.67 | 78.57 | 623,421 | -1.08(-1.36%) |
Apr 06, 2022 | 83.65 | 86.43 | 78.02 | 79.65 | 551,636 | -5.61(-6.58%) |
Apr 05, 2022 | 88.38 | 89.70 | 82.66 | 85.26 | 536,191 | -1.41(-1.63%) |
Apr 04, 2022 | 85.81 | 89.45 | 84.46 | 86.67 | 396,804 | +0.13(+0.15%) |
Apr 01, 2022 | 82.89 | 87.14 | 82.23 | 86.54 | 484,259 | +3.85(+4.66%) |
Mar 31, 2022 | 84.41 | 85.91 | 82.63 | 82.69 | 242,425 | -1.95(-2.30%) |
Mar 30, 2022 | 85.00 | 87.59 | 84.02 | 84.64 | 390,734 | -1.50(-1.74%) |
Mar 29, 2022 | 82.42 | 87.65 | 80.63 | 86.14 | 290,103 | +5.72(+7.11%) |
Mar 28, 2022 | 78.53 | 80.67 | 76.50 | 80.42 | 272,419 | +2.04(+2.60%) |
Mar 25, 2022 | 81.30 | 82.00 | 77.27 | 78.38 | 293,202 | -2.46(-3.04%) |
Mar 24, 2022 | 83.14 | 84.99 | 79.47 | 80.84 | 430,139 | -1.94(-2.34%) |
Mar 23, 2022 | 84.00 | 86.28 | 81.88 | 82.78 | 337,705 | -2.28(-2.68%) |
Mar 22, 2022 | 83.92 | 86.45 | 80.02 | 85.06 | 286,401 | +1.60(+1.92%) |
Mar 21, 2022 | 87.90 | 89.00 | 81.94 | 83.46 | 364,021 | -4.44(-5.05%) |
Mar 18, 2022 | 82.73 | 88.74 | 82.73 | 87.90 | 418,870 | +4.11(+4.91%) |
Mar 17, 2022 | 79.18 | 83.90 | 79.10 | 83.79 | 287,575 | +3.96(+4.96%) |
Mar 16, 2022 | 75.30 | 79.99 | 74.83 | 79.83 | 487,395 | +5.82(+7.86%) |
Mar 15, 2022 | 71.74 | 75.26 | 71.48 | 74.01 | 536,692 | +2.47(+3.45%) |
Mar 14, 2022 | 74.99 | 77.29 | 71.39 | 71.54 | 535,391 | -3.81(-5.06%) |
Mar 11, 2022 | 83.19 | 83.19 | 74.86 | 75.35 | 500,509 | -6.16(-7.56%) |
Mar 10, 2022 | 81.03 | 82.28 | 78.76 | 81.51 | 243,423 | -1.41(-1.70%) |
Mar 09, 2022 | 84.62 | 84.62 | 81.84 | 82.92 | 306,576 | +1.99(+2.46%) |
Mar 08, 2022 | 78.42 | 83.83 | 76.83 | 80.93 | 584,668 | +2.61(+3.33%) |
Mar 07, 2022 | 81.87 | 82.83 | 78.19 | 78.32 | 636,138 | -2.83(-3.49%) |
Mar 04, 2022 | 85.21 | 88.36 | 80.42 | 81.15 | 245,635 | -5.51(-6.36%) |
Mar 03, 2022 | 93.05 | 93.82 | 85.86 | 86.66 | 234,182 | -4.97(-5.42%) |
Mar 02, 2022 | 90.39 | 92.81 | 87.35 | 91.63 | 322,203 | +2.62(+2.94%) |