Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.05 | 34.55 | 31.71 | 33.67 | 118,556 | +0.57(+1.71%) |
May 27, 2022 | 31.12 | 33.11 | 31.12 | 33.11 | 159,777 | +3.07(+10.23%) |
May 26, 2022 | 27.46 | 30.56 | 27.46 | 30.03 | 162,100 | +3.80(+14.47%) |
May 25, 2022 | 23.61 | 26.80 | 23.61 | 26.24 | 462,942 | +2.01(+8.31%) |
May 24, 2022 | 25.00 | 25.00 | 23.23 | 24.22 | 19,668 | -1.96(-7.50%) |
May 23, 2022 | 25.98 | 26.22 | 24.32 | 26.19 | 40,775 | +0.59(+2.29%) |
May 20, 2022 | 27.52 | 27.57 | 23.39 | 25.60 | 55,160 | -1.49(-5.49%) |
May 19, 2022 | 26.35 | 28.36 | 26.02 | 27.09 | 37,653 | +0.01(+0.04%) |
May 18, 2022 | 30.91 | 30.91 | 26.31 | 27.08 | 74,162 | -6.48(-19.32%) |
May 17, 2022 | 33.06 | 33.59 | 31.17 | 33.56 | 23,190 | +2.36(+7.56%) |
May 16, 2022 | 33.15 | 33.15 | 31.06 | 31.20 | 19,850 | -2.25(-6.73%) |
May 13, 2022 | 31.86 | 33.71 | 31.27 | 33.45 | 48,243 | +3.54(+11.83%) |
May 12, 2022 | 27.86 | 31.62 | 27.25 | 29.91 | 73,066 | +0.58(+1.96%) |
May 11, 2022 | 32.20 | 33.33 | 29.03 | 29.34 | 40,187 | -3.50(-10.66%) |
May 10, 2022 | 35.36 | 35.73 | 31.42 | 32.84 | 43,679 | -0.34(-1.02%) |
May 09, 2022 | 35.34 | 36.79 | 32.72 | 33.18 | 108,587 | -4.94(-12.96%) |
May 06, 2022 | 38.69 | 39.85 | 36.05 | 38.11 | 35,786 | -1.35(-3.42%) |
May 05, 2022 | 45.42 | 45.42 | 38.17 | 39.46 | 39,540 | -8.02(-16.89%) |
May 04, 2022 | 43.36 | 47.54 | 41.56 | 47.48 | 34,745 | +3.83(+8.77%) |
May 03, 2022 | 43.83 | 44.20 | 42.64 | 43.66 | 24,197 | -0.44(-0.99%) |
May 02, 2022 | 42.02 | 44.09 | 40.03 | 44.09 | 58,711 | +1.90(+4.51%) |
Apr 29, 2022 | 46.18 | 47.74 | 41.87 | 42.19 | 38,565 | -7.41(-14.93%) |
Apr 28, 2022 | 48.50 | 50.72 | 45.35 | 49.60 | 50,753 | +2.73(+5.82%) |
Apr 27, 2022 | 47.61 | 49.34 | 46.20 | 46.87 | 26,392 | -0.13(-0.27%) |
Apr 26, 2022 | 53.82 | 53.82 | 46.93 | 47.00 | 29,968 | -8.12(-14.73%) |
Apr 25, 2022 | 52.56 | 55.12 | 51.71 | 55.12 | 25,142 | +0.87(+1.61%) |
Apr 22, 2022 | 57.47 | 57.72 | 54.02 | 54.25 | 17,696 | -4.07(-6.97%) |
Apr 21, 2022 | 65.13 | 65.77 | 57.87 | 58.31 | 42,969 | -1.67(-2.78%) |
Apr 20, 2022 | 63.19 | 63.19 | 59.85 | 59.98 | 29,626 | -2.37(-3.80%) |
Apr 19, 2022 | 57.75 | 62.46 | 57.75 | 62.35 | 24,102 | +4.94(+8.60%) |
Apr 18, 2022 | 56.52 | 58.09 | 55.66 | 57.41 | 15,931 | +0.59(+1.05%) |
Apr 14, 2022 | 58.49 | 58.83 | 56.71 | 56.81 | 18,885 | -2.50(-4.21%) |
Apr 13, 2022 | 54.96 | 59.59 | 54.96 | 59.31 | 74,669 | +4.05(+7.32%) |
Apr 12, 2022 | 56.79 | 58.52 | 54.59 | 55.27 | 47,967 | +0.48(+0.87%) |
Apr 11, 2022 | 55.54 | 57.63 | 54.58 | 54.79 | 25,618 | -3.23(-5.57%) |
Apr 08, 2022 | 59.10 | 59.72 | 57.85 | 58.02 | 10,002 | -1.76(-2.94%) |
Apr 07, 2022 | 59.08 | 60.18 | 56.48 | 59.78 | 12,092 | +0.83(+1.41%) |
Apr 06, 2022 | 61.19 | 61.19 | 57.33 | 58.95 | 34,994 | -4.86(-7.61%) |
Apr 05, 2022 | 67.97 | 67.97 | 63.26 | 63.80 | 13,333 | -4.50(-6.59%) |
Apr 04, 2022 | 64.31 | 68.47 | 63.65 | 68.31 | 21,174 | +4.01(+6.23%) |
Apr 01, 2022 | 64.57 | 65.30 | 63.39 | 64.30 | 12,272 | +0.06(+0.09%) |
Mar 31, 2022 | 68.28 | 68.28 | 64.22 | 64.24 | 19,101 | -3.50(-5.17%) |
Mar 30, 2022 | 70.24 | 70.24 | 66.87 | 67.74 | 30,369 | -2.97(-4.21%) |
Mar 29, 2022 | 70.25 | 71.69 | 69.21 | 70.72 | 52,945 | +3.34(+4.96%) |
Mar 28, 2022 | 64.45 | 67.54 | 64.45 | 67.37 | 41,380 | +4.85(+7.75%) |
Mar 25, 2022 | 63.56 | 63.56 | 61.31 | 62.53 | 14,367 | -0.29(-0.46%) |
Mar 24, 2022 | 62.67 | 63.01 | 60.79 | 62.81 | 9,827 | +1.23(+2.00%) |
Mar 23, 2022 | 62.74 | 64.34 | 61.37 | 61.58 | 32,502 | -2.06(-3.24%) |
Mar 22, 2022 | 61.16 | 64.45 | 61.14 | 63.65 | 32,864 | +4.02(+6.73%) |
Mar 21, 2022 | 61.58 | 61.80 | 57.88 | 59.63 | 22,184 | -1.23(-2.02%) |
Mar 18, 2022 | 56.43 | 61.15 | 56.29 | 60.86 | 30,361 | +3.65(+6.38%) |
Mar 17, 2022 | 53.76 | 57.39 | 53.76 | 57.21 | 27,217 | +2.53(+4.62%) |
Mar 16, 2022 | 51.68 | 54.68 | 50.44 | 54.68 | 40,016 | +5.13(+10.34%) |
Mar 15, 2022 | 45.93 | 49.87 | 45.71 | 49.56 | 21,022 | +4.39(+9.73%) |
Mar 14, 2022 | 47.59 | 48.35 | 44.29 | 45.16 | 25,193 | -2.33(-4.91%) |
Mar 11, 2022 | 51.50 | 51.50 | 47.42 | 47.49 | 19,272 | -2.98(-5.91%) |
Mar 10, 2022 | 48.83 | 50.61 | 48.12 | 50.48 | 15,915 | +1.29(+2.62%) |
Mar 09, 2022 | 48.88 | 49.83 | 48.08 | 49.19 | 26,756 | +4.03(+8.91%) |
Mar 08, 2022 | 44.80 | 48.94 | 43.49 | 45.16 | 49,433 | +0.24(+0.53%) |
Mar 07, 2022 | 52.43 | 53.02 | 44.79 | 44.93 | 37,294 | -7.58(-14.43%) |
Mar 04, 2022 | 54.01 | 54.41 | 51.02 | 52.50 | 23,408 | -2.51(-4.56%) |
Mar 03, 2022 | 59.98 | 60.06 | 54.43 | 55.01 | 37,661 | -4.20(-7.10%) |
Mar 02, 2022 | 57.86 | 59.76 | 56.02 | 59.21 | 13,939 | +3.53(+6.34%) |