Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.11 | 46.35 | 43.81 | 44.10 | 3,788 | +1.80(+4.26%) |
May 27, 2022 | 42.75 | 45.00 | 40.95 | 42.30 | 6,047 | -4.05(-8.74%) |
May 26, 2022 | 45.43 | 49.50 | 43.88 | 46.35 | 2,481 | +1.35(+3.00%) |
May 25, 2022 | 46.91 | 49.25 | 42.75 | 45.00 | 1,553 | -1.03(-2.25%) |
May 24, 2022 | 46.98 | 49.45 | 45.23 | 46.03 | 2,760 | -3.47(-7.00%) |
May 23, 2022 | 45.31 | 51.75 | 45.31 | 49.50 | 2,020 | +0.23(+0.46%) |
May 20, 2022 | 53.55 | 55.28 | 47.25 | 49.27 | 2,969 | -3.20(-6.09%) |
May 19, 2022 | 49.50 | 53.55 | 48.17 | 52.47 | 1,631 | +2.27(+4.53%) |
May 18, 2022 | 54.00 | 54.67 | 47.74 | 50.20 | 3,579 | -3.33(-6.22%) |
May 17, 2022 | 52.76 | 55.35 | 50.72 | 53.53 | 2,342 | +0.77(+1.45%) |
May 16, 2022 | 49.95 | 55.80 | 48.60 | 52.76 | 1,669 | +0.18(+0.34%) |
May 13, 2022 | 55.24 | 55.76 | 49.50 | 52.58 | 8,529 | +4.19(+8.65%) |
May 12, 2022 | 43.65 | 50.09 | 40.50 | 48.40 | 3,434 | +3.40(+7.55%) |
May 11, 2022 | 46.06 | 51.52 | 44.95 | 45.00 | 2,497 | -4.05(-8.26%) |
May 10, 2022 | 51.75 | 51.77 | 46.98 | 49.05 | 3,027 | -1.12(-2.24%) |
May 09, 2022 | 54.00 | 54.00 | 47.70 | 50.17 | 4,896 | -8.33(-14.23%) |
May 06, 2022 | 58.50 | 62.71 | 55.26 | 58.50 | 4,485 | -3.20(-5.18%) |
May 05, 2022 | 56.92 | 64.96 | 55.35 | 61.70 | 7,273 | +1.40(+2.31%) |
May 04, 2022 | 60.75 | 62.89 | 58.68 | 60.30 | 8,045 | -3.83(-5.96%) |
May 03, 2022 | 66.60 | 70.20 | 60.80 | 64.12 | 21,595 | +0.61(+0.96%) |
May 02, 2022 | 72.34 | 74.25 | 63.00 | 63.52 | 42,756 | +0.52(+0.82%) |
Apr 29, 2022 | 80.50 | 96.28 | 63.00 | 63.00 | 249,249 | +7.31(+13.13%) |
Apr 28, 2022 | 56.27 | 56.66 | 50.62 | 55.69 | 1,486 | +0.54(+0.98%) |
Apr 27, 2022 | 56.25 | 58.45 | 54.00 | 55.15 | 1,225 | +1.12(+2.08%) |
Apr 26, 2022 | 61.94 | 61.94 | 52.02 | 54.02 | 2,530 | -8.41(-13.48%) |
Apr 25, 2022 | 57.60 | 63.00 | 57.60 | 62.44 | 2,042 | -3.35(-5.10%) |
Apr 22, 2022 | 66.19 | 67.28 | 61.94 | 65.79 | 2,709 | +0.81(+1.25%) |
Apr 21, 2022 | 67.50 | 71.95 | 63.23 | 64.98 | 1,707 | -4.77(-6.84%) |
Apr 20, 2022 | 67.50 | 73.69 | 66.38 | 69.75 | 1,758 | -2.07(-2.88%) |
Apr 19, 2022 | 67.05 | 73.12 | 67.05 | 71.82 | 2,319 | +2.61(+3.77%) |
Apr 18, 2022 | 72.00 | 72.00 | 63.16 | 69.21 | 1,466 | -1.33(-1.88%) |
Apr 14, 2022 | 71.12 | 72.72 | 65.39 | 70.54 | 2,784 | +0.67(+0.97%) |
Apr 13, 2022 | 65.03 | 74.00 | 61.90 | 69.86 | 3,828 | +5.38(+8.34%) |
Apr 12, 2022 | 66.26 | 67.21 | 63.00 | 64.48 | 1,735 | +1.08(+1.70%) |
Apr 11, 2022 | 72.00 | 72.00 | 63.00 | 63.41 | 4,510 | -7.92(-11.10%) |
Apr 08, 2022 | 74.90 | 75.38 | 68.65 | 71.33 | 3,576 | -1.80(-2.46%) |
Apr 07, 2022 | 72.52 | 74.36 | 69.75 | 73.12 | 2,974 | -1.15(-1.54%) |
Apr 06, 2022 | 76.39 | 78.64 | 70.76 | 74.27 | 4,602 | +1.15(+1.57%) |
Apr 05, 2022 | 85.50 | 85.55 | 72.65 | 73.12 | 7,192 | -13.16(-15.25%) |
Apr 04, 2022 | 85.50 | 94.50 | 82.35 | 86.29 | 10,334 | +2.68(+3.20%) |
Apr 01, 2022 | 83.25 | 87.75 | 79.56 | 83.61 | 7,053 | +0.79(+0.95%) |
Mar 31, 2022 | 81.00 | 85.50 | 75.38 | 82.82 | 4,764 | -1.42(-1.68%) |
Mar 30, 2022 | 86.74 | 91.58 | 82.80 | 84.24 | 9,211 | +1.89(+2.30%) |
Mar 29, 2022 | 83.16 | 87.05 | 80.28 | 82.35 | 4,849 | +2.09(+2.61%) |
Mar 28, 2022 | 84.96 | 84.96 | 78.86 | 80.26 | 5,026 | +0.38(+0.48%) |
Mar 25, 2022 | 85.50 | 88.61 | 78.75 | 79.88 | 6,179 | -9.56(-10.69%) |
Mar 24, 2022 | 93.22 | 93.71 | 83.59 | 89.44 | 9,910 | -2.81(-3.05%) |
Mar 23, 2022 | 90.00 | 100.24 | 86.65 | 92.25 | 10,132 | -4.39(-4.54%) |
Mar 22, 2022 | 92.25 | 108.00 | 87.75 | 96.64 | 29,811 | +11.25(+13.18%) |
Mar 21, 2022 | 81.00 | 87.75 | 78.75 | 85.39 | 16,637 | +4.39(+5.42%) |
Mar 18, 2022 | 85.25 | 105.75 | 76.72 | 81.00 | 48,373 | -5.69(-6.57%) |
Mar 17, 2022 | 80.78 | 87.75 | 76.50 | 86.69 | 31,966 | -5.56(-6.02%) |
Mar 16, 2022 | 96.75 | 129.38 | 85.28 | 92.25 | 384,932 | +32.13(+53.44%) |
Mar 15, 2022 | 67.50 | 67.50 | 57.13 | 60.12 | 1,682 | -0.61(-1.00%) |
Mar 14, 2022 | 67.93 | 70.83 | 56.34 | 60.73 | 2,957 | -10.10(-14.26%) |
Mar 11, 2022 | 79.16 | 80.30 | 67.48 | 70.83 | 1,352 | -4.50(-5.97%) |
Mar 10, 2022 | 78.75 | 78.75 | 70.42 | 75.33 | 947 | -1.17(-1.53%) |
Mar 09, 2022 | 76.50 | 82.44 | 74.25 | 76.50 | 750 | +2.25(+3.03%) |
Mar 08, 2022 | 75.64 | 81.09 | 72.34 | 74.25 | 995 | -1.19(-1.58%) |
Mar 07, 2022 | 78.64 | 78.64 | 74.25 | 75.44 | 585 | +0.07(+0.09%) |
Mar 04, 2022 | 81.00 | 81.16 | 74.47 | 75.38 | 550 | -5.78(-7.13%) |
Mar 03, 2022 | 83.25 | 85.72 | 78.75 | 81.16 | 833 | -1.71(-2.06%) |
Mar 02, 2022 | 86.85 | 92.25 | 81.00 | 82.87 | 1,315 | -3.19(-3.71%) |