Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.40 | 82.20 | 70.20 | 76.20 | 70,756 | +6.60(+9.48%) |
May 27, 2022 | 61.20 | 72.00 | 61.20 | 69.60 | 52,564 | +9.00(+14.85%) |
May 26, 2022 | 60.60 | 62.35 | 58.21 | 60.60 | 18,578 | +0.00(+0.00%) |
May 25, 2022 | 59.40 | 62.91 | 55.80 | 60.60 | 16,604 | +0.60(+1.00%) |
May 24, 2022 | 55.80 | 60.60 | 52.84 | 60.00 | 40,503 | +1.41(+2.41%) |
May 23, 2022 | 45.00 | 59.96 | 43.22 | 58.59 | 97,599 | +17.72(+43.35%) |
May 20, 2022 | 37.80 | 44.53 | 37.81 | 40.87 | 24,834 | +1.91(+4.90%) |
May 19, 2022 | 46.80 | 47.32 | 38.41 | 38.96 | 23,743 | -5.89(-13.12%) |
May 18, 2022 | 40.20 | 46.95 | 39.40 | 44.85 | 18,250 | +4.15(+10.19%) |
May 17, 2022 | 40.80 | 44.89 | 37.80 | 40.70 | 37,560 | +4.35(+11.97%) |
May 16, 2022 | 34.80 | 42.00 | 34.20 | 36.35 | 48,908 | -2.65(-6.80%) |
May 13, 2022 | 27.04 | 47.93 | 27.03 | 39.01 | 131,230 | +10.88(+38.70%) |
May 12, 2022 | 27.05 | 34.20 | 24.61 | 28.12 | 57,402 | -2.86(-9.22%) |
May 11, 2022 | 36.00 | 38.40 | 22.45 | 30.98 | 149,017 | -50.62(-62.04%) |
May 10, 2022 | 84.00 | 86.40 | 79.80 | 81.60 | 17,085 | -0.60(-0.73%) |
May 09, 2022 | 90.60 | 90.60 | 80.40 | 82.20 | 11,938 | -11.40(-12.18%) |
May 06, 2022 | 90.60 | 93.90 | 82.81 | 93.60 | 15,909 | +3.00(+3.31%) |
May 05, 2022 | 97.20 | 97.20 | 87.60 | 90.60 | 10,575 | -8.40(-8.48%) |
May 04, 2022 | 91.20 | 100.80 | 91.20 | 99.00 | 18,080 | +3.00(+3.12%) |
May 03, 2022 | 97.80 | 102.60 | 87.00 | 96.00 | 12,506 | -1.20(-1.23%) |
May 02, 2022 | 92.40 | 97.20 | 89.40 | 97.20 | 11,930 | +4.80(+5.19%) |
Apr 29, 2022 | 90.60 | 99.90 | 88.80 | 92.40 | 17,983 | +0.60(+0.65%) |
Apr 28, 2022 | 86.40 | 93.60 | 82.20 | 91.80 | 10,268 | +5.40(+6.25%) |
Apr 27, 2022 | 84.60 | 90.30 | 83.40 | 86.40 | 8,635 | +0.60(+0.70%) |
Apr 26, 2022 | 87.00 | 89.40 | 82.80 | 85.80 | 12,162 | -1.80(-2.05%) |
Apr 25, 2022 | 82.20 | 90.60 | 79.80 | 87.60 | 11,034 | +4.80(+5.80%) |
Apr 22, 2022 | 84.00 | 87.60 | 80.40 | 82.80 | 12,042 | +0.00(+0.00%) |
Apr 21, 2022 | 91.20 | 93.00 | 81.60 | 82.80 | 19,102 | -7.20(-8.00%) |
Apr 20, 2022 | 94.20 | 94.20 | 88.80 | 90.00 | 14,356 | -1.20(-1.32%) |
Apr 19, 2022 | 85.80 | 94.80 | 82.80 | 91.20 | 25,900 | +4.20(+4.83%) |
Apr 18, 2022 | 94.80 | 96.00 | 85.80 | 87.00 | 20,424 | -7.20(-7.64%) |
Apr 14, 2022 | 97.20 | 99.00 | 91.80 | 94.20 | 11,557 | -3.00(-3.09%) |
Apr 13, 2022 | 93.60 | 103.80 | 93.15 | 97.20 | 28,518 | +3.60(+3.85%) |
Apr 12, 2022 | 99.60 | 100.80 | 91.80 | 93.60 | 18,697 | -3.60(-3.70%) |
Apr 11, 2022 | 94.20 | 99.60 | 90.60 | 97.20 | 13,490 | +3.00(+3.18%) |
Apr 08, 2022 | 105.00 | 105.61 | 93.00 | 94.20 | 18,114 | -10.20(-9.77%) |
Apr 07, 2022 | 109.20 | 110.40 | 97.80 | 104.40 | 16,538 | -6.60(-5.95%) |
Apr 06, 2022 | 114.00 | 115.20 | 102.00 | 111.00 | 30,678 | -4.80(-4.15%) |
Apr 05, 2022 | 116.40 | 125.10 | 114.00 | 115.80 | 23,191 | +0.00(+0.00%) |
Apr 04, 2022 | 109.80 | 120.30 | 106.20 | 115.80 | 21,331 | +6.00(+5.46%) |
Apr 01, 2022 | 112.20 | 118.20 | 107.10 | 109.80 | 22,167 | -0.60(-0.54%) |
Mar 31, 2022 | 116.40 | 118.50 | 108.60 | 110.40 | 39,268 | -6.00(-5.15%) |
Mar 30, 2022 | 114.60 | 128.70 | 112.80 | 116.40 | 79,112 | +1.20(+1.04%) |
Mar 29, 2022 | 123.60 | 134.40 | 111.60 | 115.20 | 73,028 | -13.20(-10.28%) |
Mar 28, 2022 | 161.40 | 162.00 | 114.90 | 128.40 | 111,619 | -35.40(-21.61%) |
Mar 25, 2022 | 147.00 | 169.79 | 147.00 | 163.80 | 31,642 | +12.60(+8.33%) |
Mar 24, 2022 | 156.60 | 186.00 | 135.90 | 151.20 | 69,863 | +0.00(+0.00%) |
Mar 23, 2022 | 142.20 | 157.80 | 132.00 | 151.20 | 44,285 | +6.60(+4.56%) |
Mar 22, 2022 | 133.80 | 147.60 | 128.52 | 144.60 | 38,047 | +12.60(+9.55%) |
Mar 21, 2022 | 126.60 | 135.00 | 122.40 | 132.00 | 47,067 | +2.40(+1.85%) |
Mar 18, 2022 | 113.40 | 130.20 | 110.40 | 129.60 | 140,794 | +16.20(+14.29%) |
Mar 17, 2022 | 97.20 | 115.80 | 94.20 | 113.40 | 43,088 | +13.80(+13.86%) |
Mar 16, 2022 | 90.00 | 103.20 | 88.80 | 99.60 | 64,880 | +12.00(+13.70%) |
Mar 15, 2022 | 78.00 | 90.00 | 75.90 | 87.60 | 45,468 | +8.40(+10.61%) |
Mar 14, 2022 | 82.20 | 82.20 | 75.00 | 79.20 | 28,574 | -3.00(-3.65%) |
Mar 11, 2022 | 88.20 | 88.83 | 81.60 | 82.20 | 22,635 | -7.80(-8.67%) |
Mar 10, 2022 | 91.20 | 94.20 | 85.50 | 90.00 | 35,975 | -6.00(-6.25%) |
Mar 09, 2022 | 94.80 | 100.80 | 91.80 | 96.00 | 52,376 | +2.40(+2.56%) |
Mar 08, 2022 | 99.60 | 104.04 | 89.10 | 93.60 | 78,570 | -15.00(-13.81%) |
Mar 07, 2022 | 84.00 | 122.40 | 84.00 | 108.60 | 103,406 | +24.00(+28.37%) |
Mar 04, 2022 | 108.00 | 109.80 | 82.20 | 84.60 | 194,710 | -26.40(-23.78%) |
Mar 03, 2022 | 121.20 | 122.06 | 107.40 | 111.00 | 49,212 | -13.80(-11.06%) |
Mar 02, 2022 | 136.80 | 136.80 | 123.60 | 124.80 | 6,752 | -9.00(-6.73%) |