Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 58.40 | 63.30 | 58.20 | 59.40 | 201,727 | -0.60(-1.00%) |
May 27, 2022 | 50.60 | 60.40 | 50.60 | 60.00 | 396,195 | +9.00(+17.65%) |
May 26, 2022 | 51.40 | 56.20 | 47.60 | 51.00 | 776,010 | +0.20(+0.39%) |
May 25, 2022 | 52.60 | 53.60 | 46.00 | 50.80 | 585,284 | +3.20(+6.72%) |
May 24, 2022 | 57.60 | 57.90 | 46.70 | 47.60 | 500,574 | -11.40(-19.32%) |
May 23, 2022 | 64.80 | 65.20 | 57.20 | 59.00 | 377,187 | -5.80(-8.95%) |
May 20, 2022 | 69.00 | 69.00 | 62.40 | 64.80 | 133,860 | -3.20(-4.71%) |
May 19, 2022 | 70.20 | 71.60 | 68.00 | 68.00 | 87,058 | -4.00(-5.56%) |
May 18, 2022 | 77.60 | 77.60 | 71.00 | 72.00 | 93,686 | -8.00(-10.00%) |
May 17, 2022 | 75.00 | 80.00 | 74.60 | 80.00 | 88,484 | +5.80(+7.82%) |
May 16, 2022 | 70.60 | 74.80 | 69.40 | 74.20 | 58,713 | +2.80(+3.92%) |
May 13, 2022 | 69.60 | 72.70 | 68.00 | 71.40 | 130,987 | +2.80(+4.08%) |
May 12, 2022 | 63.60 | 69.30 | 63.00 | 68.60 | 152,349 | +3.40(+5.21%) |
May 11, 2022 | 67.00 | 67.60 | 61.90 | 65.20 | 133,294 | -3.00(-4.40%) |
May 10, 2022 | 72.60 | 73.80 | 63.80 | 68.20 | 140,676 | -4.20(-5.80%) |
May 09, 2022 | 77.20 | 77.20 | 71.80 | 72.40 | 155,811 | -4.80(-6.22%) |
May 06, 2022 | 78.60 | 79.60 | 75.40 | 77.20 | 89,191 | -3.20(-3.98%) |
May 05, 2022 | 78.20 | 80.40 | 77.00 | 80.40 | 98,409 | +0.20(+0.25%) |
May 04, 2022 | 74.60 | 80.20 | 73.80 | 80.20 | 125,046 | +4.80(+6.37%) |
May 03, 2022 | 69.80 | 75.40 | 69.60 | 75.40 | 145,413 | +5.60(+8.02%) |
May 02, 2022 | 68.60 | 69.70 | 67.00 | 69.80 | 79,046 | +1.00(+1.45%) |
Apr 29, 2022 | 68.00 | 69.40 | 67.50 | 68.80 | 64,096 | +0.20(+0.29%) |
Apr 28, 2022 | 67.20 | 70.20 | 65.80 | 68.60 | 70,421 | +1.00(+1.48%) |
Apr 27, 2022 | 65.40 | 68.80 | 64.60 | 67.60 | 128,441 | +3.40(+5.30%) |
Apr 26, 2022 | 63.80 | 65.20 | 63.40 | 64.20 | 51,796 | -0.80(-1.23%) |
Apr 25, 2022 | 62.00 | 65.10 | 61.40 | 65.00 | 78,742 | +2.40(+3.83%) |
Apr 22, 2022 | 66.20 | 66.20 | 61.80 | 62.60 | 90,085 | -4.40(-6.57%) |
Apr 21, 2022 | 70.60 | 72.00 | 66.40 | 67.00 | 68,846 | -3.80(-5.37%) |
Apr 20, 2022 | 70.60 | 72.00 | 68.90 | 70.80 | 64,689 | -0.40(-0.56%) |
Apr 19, 2022 | 66.40 | 73.40 | 66.40 | 71.20 | 136,167 | +4.80(+7.23%) |
Apr 18, 2022 | 65.00 | 67.60 | 64.80 | 66.40 | 81,024 | +0.20(+0.30%) |
Apr 14, 2022 | 66.40 | 68.50 | 65.80 | 66.20 | 61,884 | -1.00(-1.49%) |
Apr 13, 2022 | 65.60 | 67.80 | 64.60 | 67.20 | 85,311 | +2.80(+4.35%) |
Apr 12, 2022 | 64.00 | 67.40 | 63.60 | 64.40 | 115,272 | +2.00(+3.21%) |
Apr 11, 2022 | 62.40 | 65.64 | 62.00 | 62.40 | 97,593 | -0.60(-0.95%) |
Apr 08, 2022 | 65.20 | 65.20 | 61.90 | 63.00 | 64,733 | -0.20(-0.32%) |
Apr 07, 2022 | 64.40 | 64.80 | 61.62 | 63.20 | 95,311 | -0.80(-1.25%) |
Apr 06, 2022 | 62.60 | 65.50 | 60.40 | 64.00 | 242,852 | +0.60(+0.95%) |
Apr 05, 2022 | 67.00 | 67.80 | 62.90 | 63.40 | 169,891 | -3.00(-4.52%) |
Apr 04, 2022 | 68.20 | 69.20 | 64.60 | 66.40 | 180,623 | -1.00(-1.48%) |
Apr 01, 2022 | 72.40 | 72.80 | 66.40 | 67.40 | 155,937 | -3.80(-5.34%) |
Mar 31, 2022 | 71.60 | 73.40 | 66.40 | 71.20 | 289,111 | +0.00(+0.00%) |
Mar 30, 2022 | 76.40 | 77.80 | 71.20 | 71.20 | 102,459 | -5.80(-7.53%) |
Mar 29, 2022 | 73.40 | 77.60 | 71.40 | 77.00 | 281,671 | +4.60(+6.35%) |
Mar 28, 2022 | 71.00 | 73.60 | 67.60 | 72.40 | 332,470 | +1.60(+2.26%) |
Mar 25, 2022 | 72.20 | 75.10 | 70.00 | 70.80 | 107,592 | -1.40(-1.94%) |
Mar 24, 2022 | 72.60 | 74.00 | 70.00 | 72.20 | 79,348 | -0.40(-0.55%) |
Mar 23, 2022 | 74.60 | 77.30 | 72.20 | 72.60 | 220,424 | -1.80(-2.42%) |
Mar 22, 2022 | 68.60 | 75.20 | 68.60 | 74.40 | 264,474 | +6.60(+9.73%) |
Mar 21, 2022 | 70.60 | 71.00 | 66.80 | 67.80 | 118,080 | -2.80(-3.97%) |
Mar 18, 2022 | 68.20 | 72.60 | 67.60 | 70.60 | 228,495 | +1.80(+2.62%) |
Mar 17, 2022 | 66.60 | 69.40 | 64.60 | 68.80 | 108,655 | +3.00(+4.56%) |
Mar 16, 2022 | 67.60 | 71.40 | 62.50 | 65.80 | 227,158 | -1.40(-2.08%) |
Mar 15, 2022 | 68.20 | 69.60 | 65.60 | 67.20 | 114,845 | +0.20(+0.30%) |
Mar 14, 2022 | 74.00 | 74.20 | 66.43 | 67.00 | 124,493 | -7.00(-9.46%) |
Mar 11, 2022 | 82.20 | 82.20 | 73.00 | 74.00 | 135,343 | -7.40(-9.09%) |
Mar 10, 2022 | 79.60 | 77.41 | 81.40 | 225,358 | +0.80(+0.99%) | |
Mar 09, 2022 | 86.00 | 88.20 | 80.00 | 80.60 | 249,074 | -1.60(-1.95%) |
Mar 08, 2022 | 79.80 | 85.60 | 77.20 | 82.20 | 144,853 | +2.80(+3.53%) |
Mar 07, 2022 | 87.60 | 90.60 | 78.80 | 79.40 | 163,025 | -9.80(-10.99%) |
Mar 04, 2022 | 94.80 | 97.00 | 87.00 | 89.20 | 124,296 | -5.40(-5.71%) |
Mar 03, 2022 | 97.60 | 97.80 | 91.58 | 94.60 | 120,850 | -2.80(-2.87%) |
Mar 02, 2022 | 90.40 | 98.70 | 90.20 | 97.40 | 119,849 | +6.80(+7.51%) |