Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.12 | 27.36 | 25.56 | 25.84 | 86,872 | -1.04(-3.87%) |
May 27, 2022 | 24.64 | 26.88 | 24.24 | 26.88 | 24,846 | +2.56(+10.53%) |
May 26, 2022 | 24.16 | 25.80 | 23.36 | 24.32 | 32,339 | +0.08(+0.33%) |
May 25, 2022 | 24.08 | 24.80 | 23.52 | 24.24 | 16,097 | +0.48(+2.02%) |
May 24, 2022 | 24.72 | 24.72 | 22.48 | 23.76 | 31,836 | -1.52(-6.01%) |
May 23, 2022 | 24.80 | 26.24 | 23.60 | 25.28 | 42,128 | +0.08(+0.32%) |
May 20, 2022 | 25.12 | 25.36 | 23.84 | 25.20 | 36,951 | +0.64(+2.61%) |
May 19, 2022 | 24.80 | 26.08 | 24.16 | 24.56 | 36,077 | -0.80(-3.15%) |
May 18, 2022 | 26.16 | 26.56 | 25.04 | 25.36 | 32,507 | -2.00(-7.31%) |
May 17, 2022 | 27.44 | 28.08 | 25.92 | 27.36 | 26,991 | +0.00(+0.00%) |
May 16, 2022 | 29.04 | 30.24 | 26.72 | 27.36 | 50,281 | -1.92(-6.56%) |
May 13, 2022 | 28.72 | 30.72 | 28.72 | 29.28 | 78,232 | +1.76(+6.40%) |
May 12, 2022 | 23.20 | 27.68 | 23.20 | 27.52 | 103,617 | +4.40(+19.03%) |
May 11, 2022 | 24.40 | 25.12 | 22.56 | 23.12 | 90,721 | -2.16(-8.54%) |
May 10, 2022 | 26.64 | 27.60 | 24.88 | 25.28 | 76,657 | -1.28(-4.82%) |
May 09, 2022 | 29.20 | 29.20 | 26.24 | 26.56 | 117,174 | -2.64(-9.04%) |
May 06, 2022 | 33.28 | 33.60 | 28.88 | 29.20 | 108,398 | -6.64(-18.53%) |
May 05, 2022 | 34.96 | 38.32 | 31.44 | 35.84 | 84,999 | -2.64(-6.86%) |
May 04, 2022 | 36.48 | 38.72 | 34.40 | 38.48 | 66,733 | +1.52(+4.11%) |
May 03, 2022 | 38.00 | 38.40 | 36.24 | 36.96 | 51,209 | -1.04(-2.74%) |
May 02, 2022 | 34.64 | 38.96 | 34.64 | 38.00 | 80,072 | +2.48(+6.98%) |
Apr 29, 2022 | 36.00 | 38.04 | 35.20 | 35.52 | 47,802 | -0.48(-1.33%) |
Apr 28, 2022 | 38.96 | 38.96 | 35.28 | 36.00 | 56,128 | -2.96(-7.60%) |
Apr 27, 2022 | 40.00 | 41.20 | 38.48 | 38.96 | 46,137 | -1.28(-3.18%) |
Apr 26, 2022 | 42.24 | 42.36 | 40.08 | 40.24 | 41,319 | -2.16(-5.09%) |
Apr 25, 2022 | 42.16 | 42.88 | 40.60 | 42.40 | 35,177 | +0.00(+0.00%) |
Apr 22, 2022 | 42.72 | 44.48 | 42.16 | 42.40 | 33,902 | -1.60(-3.64%) |
Apr 21, 2022 | 44.16 | 45.52 | 42.96 | 44.00 | 45,015 | +0.24(+0.55%) |
Apr 20, 2022 | 46.40 | 46.96 | 42.96 | 43.76 | 40,933 | -2.08(-4.54%) |
Apr 19, 2022 | 45.68 | 47.56 | 44.24 | 45.84 | 52,912 | +0.56(+1.24%) |
Apr 18, 2022 | 48.00 | 48.00 | 44.40 | 45.28 | 62,108 | -3.60(-7.36%) |
Apr 14, 2022 | 52.00 | 52.00 | 47.92 | 48.88 | 48,972 | -3.20(-6.14%) |
Apr 13, 2022 | 51.68 | 52.96 | 48.88 | 52.08 | 41,023 | -0.56(-1.06%) |
Apr 12, 2022 | 51.36 | 54.30 | 51.36 | 52.64 | 58,911 | +1.36(+2.65%) |
Apr 11, 2022 | 55.44 | 59.11 | 50.80 | 51.28 | 74,947 | -5.92(-10.35%) |
Apr 08, 2022 | 60.56 | 60.80 | 54.01 | 57.20 | 167,085 | -5.92(-9.38%) |
Apr 07, 2022 | 80.56 | 83.60 | 62.40 | 63.12 | 253,666 | -40.32(-38.98%) |
Apr 06, 2022 | 108.80 | 108.80 | 98.80 | 103.44 | 25,791 | -6.72(-6.10%) |
Apr 05, 2022 | 114.80 | 115.68 | 109.48 | 110.16 | 9,459 | -4.32(-3.77%) |
Apr 04, 2022 | 115.44 | 117.92 | 113.52 | 114.48 | 11,784 | -0.88(-0.76%) |
Apr 01, 2022 | 112.64 | 115.60 | 111.20 | 115.36 | 13,503 | +4.16(+3.74%) |
Mar 31, 2022 | 113.28 | 114.32 | 109.44 | 111.20 | 19,606 | -3.44(-3.00%) |
Mar 30, 2022 | 114.32 | 118.32 | 113.76 | 114.64 | 7,766 | -1.44(-1.24%) |
Mar 29, 2022 | 111.92 | 119.52 | 111.92 | 116.08 | 16,013 | +6.16(+5.60%) |
Mar 28, 2022 | 113.20 | 115.20 | 108.56 | 109.92 | 20,651 | -3.52(-3.10%) |
Mar 25, 2022 | 115.28 | 117.12 | 112.56 | 113.44 | 8,364 | -2.24(-1.94%) |
Mar 24, 2022 | 119.44 | 119.44 | 113.84 | 115.68 | 16,005 | -3.84(-3.21%) |
Mar 23, 2022 | 126.24 | 126.24 | 117.36 | 119.52 | 11,550 | -8.72(-6.80%) |
Mar 22, 2022 | 124.56 | 129.68 | 124.56 | 128.24 | 12,778 | +3.60(+2.89%) |
Mar 21, 2022 | 127.52 | 128.08 | 122.32 | 124.64 | 9,140 | -4.56(-3.53%) |
Mar 18, 2022 | 123.92 | 131.12 | 123.92 | 129.20 | 44,145 | +5.84(+4.73%) |
Mar 17, 2022 | 114.00 | 123.44 | 114.00 | 123.36 | 18,549 | +7.28(+6.27%) |
Mar 16, 2022 | 113.20 | 117.84 | 111.52 | 116.08 | 13,135 | +4.24(+3.79%) |
Mar 15, 2022 | 107.68 | 112.16 | 107.68 | 111.84 | 12,089 | +6.08(+5.75%) |
Mar 14, 2022 | 106.48 | 108.80 | 104.64 | 105.76 | 31,092 | +0.32(+0.30%) |
Mar 11, 2022 | 110.00 | 110.00 | 105.04 | 105.44 | 7,292 | -4.24(-3.87%) |
Mar 10, 2022 | 110.80 | 110.80 | 106.88 | 109.68 | 11,475 | -3.68(-3.25%) |
Mar 09, 2022 | 111.68 | 115.04 | 109.52 | 113.36 | 14,100 | +4.96(+4.58%) |
Mar 08, 2022 | 111.44 | 114.64 | 107.84 | 108.40 | 10,511 | -3.68(-3.28%) |
Mar 07, 2022 | 112.00 | 113.26 | 108.48 | 112.08 | 12,954 | -0.56(-0.50%) |
Mar 04, 2022 | 113.36 | 114.40 | 109.20 | 112.64 | 12,330 | -2.48(-2.15%) |
Mar 03, 2022 | 120.16 | 120.16 | 114.08 | 115.12 | 14,586 | -4.00(-3.36%) |
Mar 02, 2022 | 124.64 | 125.36 | 117.84 | 119.12 | 16,771 | -4.88(-3.94%) |