Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 38.20 | 39.60 | 36.60 | 38.00 | 525,660 | -0.80(-2.06%) |
May 27, 2022 | 36.80 | 39.00 | 36.20 | 38.80 | 420,462 | +2.40(+6.59%) |
May 26, 2022 | 34.00 | 37.00 | 32.60 | 36.40 | 472,972 | +3.00(+8.98%) |
May 25, 2022 | 31.40 | 33.90 | 31.00 | 33.40 | 372,271 | +1.40(+4.37%) |
May 24, 2022 | 33.60 | 33.81 | 31.10 | 32.00 | 460,285 | -2.80(-8.05%) |
May 23, 2022 | 36.00 | 36.20 | 33.80 | 34.80 | 583,414 | -1.80(-4.92%) |
May 20, 2022 | 39.80 | 40.20 | 35.10 | 36.60 | 656,778 | -2.20(-5.67%) |
May 19, 2022 | 35.00 | 39.80 | 35.00 | 38.80 | 650,175 | +3.20(+8.99%) |
May 18, 2022 | 36.20 | 38.60 | 34.26 | 35.60 | 602,672 | -1.40(-3.78%) |
May 17, 2022 | 35.60 | 37.40 | 34.60 | 37.00 | 520,344 | +2.60(+7.56%) |
May 16, 2022 | 35.60 | 38.60 | 34.40 | 34.40 | 583,648 | -2.00(-5.49%) |
May 13, 2022 | 36.00 | 37.60 | 35.20 | 36.40 | 600,639 | +2.20(+6.43%) |
May 12, 2022 | 28.20 | 36.00 | 27.70 | 34.20 | 997,394 | +4.40(+14.77%) |
May 11, 2022 | 31.80 | 33.70 | 29.80 | 29.80 | 772,325 | -2.80(-8.59%) |
May 10, 2022 | 35.20 | 36.20 | 31.00 | 32.60 | 639,514 | -1.80(-5.23%) |
May 09, 2022 | 37.80 | 38.20 | 34.20 | 34.40 | 617,060 | -4.80(-12.24%) |
May 06, 2022 | 40.80 | 42.00 | 38.60 | 39.20 | 610,404 | -2.40(-5.77%) |
May 05, 2022 | 42.80 | 43.40 | 40.20 | 41.60 | 611,276 | -4.40(-9.57%) |
May 04, 2022 | 43.40 | 46.00 | 39.60 | 46.00 | 748,940 | +3.00(+6.98%) |
May 03, 2022 | 44.40 | 46.00 | 42.20 | 43.00 | 488,784 | -1.80(-4.02%) |
May 02, 2022 | 40.80 | 44.80 | 39.80 | 44.80 | 655,801 | +3.80(+9.27%) |
Apr 29, 2022 | 42.40 | 45.80 | 41.00 | 41.00 | 474,845 | -2.80(-6.39%) |
Apr 28, 2022 | 42.60 | 44.20 | 39.80 | 43.80 | 630,961 | +2.20(+5.29%) |
Apr 27, 2022 | 42.80 | 44.00 | 41.00 | 41.60 | 668,899 | -1.20(-2.80%) |
Apr 26, 2022 | 45.40 | 46.30 | 42.40 | 42.80 | 523,657 | -3.40(-7.36%) |
Apr 25, 2022 | 43.80 | 46.80 | 43.20 | 46.20 | 544,835 | +1.60(+3.59%) |
Apr 22, 2022 | 43.40 | 45.60 | 43.00 | 44.60 | 647,286 | +1.20(+2.76%) |
Apr 21, 2022 | 48.40 | 49.19 | 42.80 | 43.40 | 657,527 | -3.80(-8.05%) |
Apr 20, 2022 | 49.40 | 49.40 | 45.20 | 47.20 | 637,497 | -2.00(-4.07%) |
Apr 19, 2022 | 46.00 | 49.80 | 45.00 | 49.20 | 492,800 | +3.00(+6.49%) |
Apr 18, 2022 | 48.00 | 48.00 | 44.60 | 46.20 | 447,397 | -1.80(-3.75%) |
Apr 14, 2022 | 51.80 | 51.80 | 47.80 | 48.00 | 424,694 | -3.60(-6.98%) |
Apr 13, 2022 | 51.40 | 53.60 | 50.19 | 51.60 | 313,886 | +0.20(+0.39%) |
Apr 12, 2022 | 53.20 | 55.80 | 50.20 | 51.40 | 604,263 | +0.00(+0.00%) |
Apr 11, 2022 | 50.60 | 53.20 | 48.60 | 51.40 | 460,145 | -0.60(-1.15%) |
Apr 08, 2022 | 56.00 | 56.00 | 52.00 | 52.00 | 452,730 | -4.40(-7.80%) |
Apr 07, 2022 | 57.60 | 58.60 | 53.40 | 56.40 | 407,595 | -1.80(-3.09%) |
Apr 06, 2022 | 59.60 | 60.20 | 56.00 | 58.20 | 432,399 | -2.80(-4.59%) |
Apr 05, 2022 | 65.40 | 66.40 | 60.40 | 61.00 | 379,832 | -5.60(-8.41%) |
Apr 04, 2022 | 60.00 | 67.60 | 59.80 | 66.60 | 639,480 | +7.20(+12.12%) |
Apr 01, 2022 | 60.00 | 61.60 | 58.50 | 59.40 | 479,872 | -0.60(-1.00%) |
Mar 31, 2022 | 63.80 | 64.04 | 59.60 | 60.00 | 547,704 | -3.80(-5.96%) |
Mar 30, 2022 | 67.00 | 71.00 | 63.20 | 63.80 | 650,100 | -5.20(-7.54%) |
Mar 29, 2022 | 62.60 | 69.40 | 62.40 | 69.00 | 691,010 | +8.00(+13.11%) |
Mar 28, 2022 | 60.80 | 63.20 | 58.00 | 61.00 | 434,460 | -0.40(-0.65%) |
Mar 25, 2022 | 66.20 | 66.40 | 60.00 | 61.40 | 480,857 | -5.40(-8.08%) |
Mar 24, 2022 | 69.20 | 69.60 | 63.90 | 66.80 | 415,351 | -1.80(-2.62%) |
Mar 23, 2022 | 69.40 | 74.18 | 65.60 | 68.60 | 632,954 | +1.60(+2.39%) |
Mar 22, 2022 | 63.20 | 69.30 | 63.20 | 67.00 | 435,440 | +4.20(+6.69%) |
Mar 21, 2022 | 63.60 | 64.40 | 59.80 | 62.80 | 514,810 | -2.40(-3.68%) |
Mar 18, 2022 | 60.00 | 65.50 | 59.60 | 65.20 | 905,205 | +4.00(+6.54%) |
Mar 17, 2022 | 55.40 | 62.80 | 53.80 | 61.20 | 756,999 | +3.20(+5.52%) |
Mar 16, 2022 | 48.80 | 58.40 | 47.80 | 58.00 | 1,083,370 | +12.40(+27.19%) |
Mar 15, 2022 | 43.80 | 45.80 | 41.40 | 45.60 | 617,797 | +2.60(+6.05%) |
Mar 14, 2022 | 45.80 | 47.20 | 42.20 | 43.00 | 916,173 | -3.80(-8.12%) |
Mar 11, 2022 | 50.60 | 50.80 | 46.40 | 46.80 | 438,773 | -3.20(-6.40%) |
Mar 10, 2022 | 51.60 | 52.20 | 48.80 | 50.00 | 428,921 | -2.80(-5.30%) |
Mar 09, 2022 | 51.00 | 54.80 | 50.20 | 52.80 | 560,873 | +4.00(+8.20%) |
Mar 08, 2022 | 46.20 | 51.00 | 43.00 | 48.80 | 834,911 | +2.00(+4.27%) |
Mar 07, 2022 | 49.60 | 51.20 | 46.40 | 46.80 | 712,637 | -3.40(-6.77%) |
Mar 04, 2022 | 52.20 | 52.80 | 49.60 | 50.20 | 726,840 | -2.40(-4.56%) |
Mar 03, 2022 | 59.80 | 60.20 | 52.20 | 52.60 | 727,560 | -5.60(-9.62%) |
Mar 02, 2022 | 60.00 | 60.16 | 55.00 | 58.20 | 529,112 | -1.20(-2.02%) |