Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 49.00 | 53.50 | 47.75 | 53.00 | 1,785 | +4.00(+8.16%) |
May 27, 2022 | 48.50 | 49.32 | 48.50 | 49.00 | 1,247 | +0.25(+0.51%) |
May 26, 2022 | 43.00 | 48.75 | 42.50 | 48.75 | 1,751 | +7.00(+16.77%) |
May 25, 2022 | 40.25 | 42.50 | 39.60 | 41.75 | 1,028 | +1.75(+4.38%) |
May 24, 2022 | 39.50 | 43.25 | 39.50 | 40.00 | 974 | -3.25(-7.51%) |
May 23, 2022 | 41.75 | 43.75 | 41.75 | 43.25 | 435 | -0.25(-0.57%) |
May 20, 2022 | 44.00 | 44.25 | 42.75 | 43.50 | 602 | +1.00(+2.35%) |
May 19, 2022 | 43.00 | 43.00 | 41.00 | 42.50 | 468 | +2.50(+6.25%) |
May 18, 2022 | 38.75 | 40.25 | 38.08 | 40.00 | 811 | +1.50(+3.90%) |
May 17, 2022 | 37.00 | 38.75 | 37.00 | 38.50 | 674 | +2.25(+6.21%) |
May 16, 2022 | 37.00 | 38.50 | 36.25 | 36.25 | 1,177 | -0.75(-2.03%) |
May 13, 2022 | 34.25 | 37.50 | 33.75 | 37.00 | 1,219 | +1.75(+4.97%) |
May 12, 2022 | 37.75 | 41.75 | 35.00 | 35.25 | 1,858 | -2.00(-5.38%) |
May 11, 2022 | 42.25 | 44.50 | 36.75 | 37.25 | 2,562 | -5.12(-12.09%) |
May 10, 2022 | 44.50 | 47.50 | 42.00 | 42.38 | 1,299 | -1.12(-2.59%) |
May 09, 2022 | 44.50 | 45.75 | 42.50 | 43.50 | 1,864 | -2.50(-5.43%) |
May 06, 2022 | 44.75 | 46.00 | 43.75 | 46.00 | 1,001 | +1.50(+3.37%) |
May 05, 2022 | 44.25 | 45.00 | 43.75 | 44.50 | 400 | -1.25(-2.73%) |
May 04, 2022 | 43.75 | 46.00 | 42.75 | 45.75 | 1,021 | +2.00(+4.57%) |
May 03, 2022 | 43.50 | 43.75 | 43.00 | 43.75 | 702 | +0.75(+1.74%) |
May 02, 2022 | 43.75 | 43.75 | 42.00 | 43.00 | 554 | +0.00(+0.00%) |
Apr 29, 2022 | 43.50 | 43.50 | 41.75 | 43.00 | 875 | +1.25(+2.99%) |
Apr 28, 2022 | 42.50 | 42.75 | 41.50 | 41.75 | 918 | +0.75(+1.83%) |
Apr 27, 2022 | 40.75 | 42.76 | 40.75 | 41.00 | 930 | -0.50(-1.20%) |
Apr 26, 2022 | 47.25 | 47.38 | 40.75 | 41.50 | 3,917 | -6.00(-12.63%) |
Apr 25, 2022 | 46.50 | 48.50 | 43.91 | 47.50 | 853 | +2.62(+5.85%) |
Apr 22, 2022 | 49.25 | 50.50 | 44.25 | 44.88 | 2,738 | -4.88(-9.80%) |
Apr 21, 2022 | 51.75 | 52.24 | 49.25 | 49.75 | 1,433 | -0.50(-1.00%) |
Apr 20, 2022 | 49.50 | 51.00 | 49.00 | 50.25 | 1,203 | +1.25(+2.55%) |
Apr 19, 2022 | 48.25 | 49.75 | 47.50 | 49.00 | 1,607 | +0.75(+1.55%) |
Apr 18, 2022 | 49.75 | 49.75 | 47.75 | 48.25 | 1,008 | -1.00(-2.03%) |
Apr 14, 2022 | 48.50 | 49.25 | 47.03 | 49.25 | 1,128 | +0.25(+0.51%) |
Apr 13, 2022 | 46.00 | 49.50 | 46.00 | 49.00 | 2,087 | +3.00(+6.52%) |
Apr 12, 2022 | 48.25 | 49.00 | 44.50 | 46.00 | 5,042 | -3.25(-6.60%) |
Apr 11, 2022 | 47.75 | 53.50 | 47.50 | 49.25 | 23,940 | +6.25(+14.53%) |
Apr 08, 2022 | 69.25 | 69.25 | 40.00 | 43.00 | 18,110 | -26.25(-37.91%) |
Apr 07, 2022 | 66.25 | 69.50 | 63.50 | 69.25 | 2,396 | +3.00(+4.53%) |
Apr 06, 2022 | 63.00 | 67.00 | 62.55 | 66.25 | 1,877 | +1.25(+1.92%) |
Apr 05, 2022 | 68.75 | 68.75 | 64.25 | 65.00 | 1,345 | -3.25(-4.76%) |
Apr 04, 2022 | 65.00 | 69.00 | 65.00 | 68.25 | 1,278 | +4.25(+6.64%) |
Apr 01, 2022 | 63.75 | 65.75 | 62.50 | 64.00 | 1,011 | -0.25(-0.39%) |
Mar 31, 2022 | 68.50 | 69.00 | 63.00 | 64.25 | 2,506 | -3.25(-4.81%) |
Mar 30, 2022 | 67.75 | 70.00 | 67.25 | 67.50 | 1,468 | -2.50(-3.57%) |
Mar 29, 2022 | 68.50 | 72.25 | 67.75 | 70.00 | 3,616 | +0.75(+1.08%) |
Mar 28, 2022 | 70.00 | 70.75 | 67.25 | 69.25 | 2,520 | -1.25(-1.77%) |
Mar 25, 2022 | 70.00 | 70.70 | 67.00 | 70.50 | 4,966 | +2.00(+2.92%) |
Mar 24, 2022 | 71.50 | 71.75 | 67.75 | 68.50 | 2,313 | -1.50(-2.14%) |
Mar 23, 2022 | 65.50 | 71.00 | 65.00 | 70.00 | 4,926 | +2.25(+3.32%) |
Mar 22, 2022 | 71.25 | 72.00 | 63.75 | 67.75 | 5,623 | -2.75(-3.90%) |
Mar 21, 2022 | 72.00 | 72.00 | 67.00 | 70.50 | 9,497 | +0.75(+1.08%) |
Mar 18, 2022 | 63.25 | 69.75 | 60.00 | 69.75 | 10,095 | +7.00(+11.16%) |
Mar 17, 2022 | 54.25 | 62.75 | 52.50 | 62.75 | 12,485 | +11.50(+22.44%) |
Mar 16, 2022 | 48.75 | 53.75 | 48.01 | 51.25 | 13,691 | +3.50(+7.33%) |
Mar 15, 2022 | 49.74 | 49.80 | 47.50 | 47.75 | 994 | -0.75(-1.55%) |
Mar 14, 2022 | 51.50 | 51.50 | 48.50 | 48.50 | 2,702 | -2.75(-5.37%) |
Mar 11, 2022 | 50.00 | 51.25 | 49.92 | 51.25 | 820 | +1.00(+1.99%) |
Mar 10, 2022 | 49.75 | 50.25 | 49.00 | 50.25 | 873 | +0.00(+0.00%) |
Mar 09, 2022 | 48.50 | 51.25 | 48.13 | 50.25 | 1,067 | +2.75(+5.79%) |
Mar 08, 2022 | 46.50 | 48.75 | 46.50 | 47.50 | 892 | +0.25(+0.53%) |
Mar 07, 2022 | 40.00 | 49.19 | 40.00 | 47.25 | 1,581 | -0.75(-1.56%) |
Mar 04, 2022 | 51.00 | 51.00 | 47.00 | 48.00 | 1,184 | -3.00(-5.88%) |
Mar 03, 2022 | 52.25 | 52.25 | 49.25 | 51.00 | 895 | -0.25(-0.49%) |
Mar 02, 2022 | 50.50 | 51.25 | 49.91 | 51.25 | 1,143 | +0.50(+0.99%) |