Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.07 | 82.27 | 72.58 | 73.19 | 191,496 | -3.76(-4.89%) |
May 27, 2022 | 72.61 | 77.14 | 71.02 | 76.95 | 131,913 | +3.88(+5.31%) |
May 26, 2022 | 71.74 | 74.02 | 70.70 | 73.07 | 132,040 | +3.48(+5.00%) |
May 25, 2022 | 65.96 | 69.68 | 65.68 | 69.59 | 112,811 | +4.92(+7.61%) |
May 24, 2022 | 62.88 | 65.70 | 60.56 | 64.67 | 110,052 | -0.23(-0.35%) |
May 23, 2022 | 62.48 | 65.25 | 60.51 | 64.90 | 100,081 | +5.38(+9.04%) |
May 20, 2022 | 61.57 | 63.07 | 56.40 | 59.52 | 115,422 | +0.54(+0.92%) |
May 19, 2022 | 56.41 | 62.18 | 55.87 | 58.98 | 99,904 | -1.13(-1.88%) |
May 18, 2022 | 66.95 | 66.95 | 57.48 | 60.11 | 141,094 | -5.00(-7.69%) |
May 17, 2022 | 65.98 | 66.26 | 63.34 | 65.11 | 157,258 | +1.99(+3.16%) |
May 16, 2022 | 58.51 | 64.66 | 58.51 | 63.12 | 134,416 | +4.82(+8.27%) |
May 13, 2022 | 55.23 | 58.86 | 54.91 | 58.30 | 147,030 | +5.69(+10.82%) |
May 12, 2022 | 51.46 | 52.61 | 47.13 | 52.61 | 90,049 | +0.61(+1.17%) |
May 11, 2022 | 53.68 | 57.23 | 51.69 | 52.00 | 146,410 | +1.90(+3.79%) |
May 10, 2022 | 50.79 | 53.68 | 46.82 | 50.10 | 79,219 | +1.37(+2.81%) |
May 09, 2022 | 62.11 | 62.11 | 48.04 | 48.73 | 173,011 | -16.64(-25.46%) |
May 06, 2022 | 63.64 | 66.15 | 59.24 | 65.37 | 122,093 | +4.15(+6.78%) |
May 05, 2022 | 65.00 | 65.28 | 56.90 | 61.22 | 142,599 | -2.00(-3.16%) |
May 04, 2022 | 59.99 | 63.63 | 57.10 | 63.22 | 118,048 | +6.92(+12.29%) |
May 03, 2022 | 51.95 | 56.67 | 51.68 | 56.30 | 112,179 | +5.10(+9.96%) |
May 02, 2022 | 47.20 | 51.22 | 47.20 | 51.20 | 74,085 | +2.19(+4.47%) |
Apr 29, 2022 | 55.00 | 55.00 | 48.43 | 49.01 | 56,109 | -3.99(-7.53%) |
Apr 28, 2022 | 49.44 | 54.24 | 46.55 | 53.00 | 44,923 | +4.33(+8.90%) |
Apr 27, 2022 | 48.04 | 50.00 | 44.97 | 48.67 | 46,322 | +1.74(+3.71%) |
Apr 26, 2022 | 47.55 | 50.37 | 46.06 | 46.93 | 110,926 | +0.73(+1.58%) |
Apr 25, 2022 | 46.80 | 47.00 | 40.50 | 46.20 | 194,066 | -5.44(-10.53%) |
Apr 22, 2022 | 55.28 | 57.72 | 51.36 | 51.64 | 125,695 | -4.42(-7.88%) |
Apr 21, 2022 | 63.72 | 64.53 | 55.48 | 56.06 | 139,864 | -6.23(-10.00%) |
Apr 20, 2022 | 62.62 | 63.28 | 60.38 | 62.29 | 90,249 | +1.12(+1.83%) |
Apr 19, 2022 | 61.15 | 63.65 | 60.22 | 61.17 | 71,550 | -1.77(-2.81%) |
Apr 18, 2022 | 61.55 | 63.92 | 60.78 | 62.94 | 89,970 | +2.50(+4.14%) |
Apr 14, 2022 | 59.29 | 61.43 | 58.59 | 60.44 | 64,550 | +0.99(+1.67%) |
Apr 13, 2022 | 59.48 | 59.76 | 56.33 | 59.45 | 69,734 | +2.52(+4.42%) |
Apr 12, 2022 | 57.27 | 59.75 | 56.80 | 56.93 | 94,683 | +2.76(+5.10%) |
Apr 11, 2022 | 57.53 | 57.53 | 53.83 | 54.17 | 74,302 | -5.46(-9.16%) |
Apr 08, 2022 | 55.52 | 60.09 | 55.44 | 59.63 | 82,018 | +4.98(+9.11%) |
Apr 07, 2022 | 53.14 | 55.23 | 50.51 | 54.65 | 32,588 | +2.02(+3.84%) |
Apr 06, 2022 | 53.86 | 54.92 | 51.95 | 52.63 | 36,839 | +0.68(+1.31%) |
Apr 05, 2022 | 55.36 | 57.34 | 51.90 | 51.95 | 42,456 | -2.96(-5.39%) |
Apr 04, 2022 | 56.54 | 56.54 | 53.30 | 54.91 | 65,739 | -0.21(-0.38%) |
Apr 01, 2022 | 53.64 | 56.00 | 52.86 | 55.12 | 48,243 | +2.03(+3.82%) |
Mar 31, 2022 | 54.00 | 57.00 | 53.09 | 53.09 | 55,952 | -2.31(-4.17%) |
Mar 30, 2022 | 55.70 | 56.74 | 54.31 | 55.40 | 66,468 | +1.94(+3.63%) |
Mar 29, 2022 | 50.70 | 53.49 | 48.05 | 53.46 | 68,972 | -0.68(-1.26%) |
Mar 28, 2022 | 55.00 | 55.00 | 53.00 | 54.14 | 89,727 | -4.51(-7.69%) |
Mar 25, 2022 | 53.67 | 58.72 | 53.67 | 58.65 | 85,576 | +4.20(+7.71%) |
Mar 24, 2022 | 54.68 | 56.00 | 53.57 | 54.45 | 61,664 | +0.23(+0.43%) |
Mar 23, 2022 | 54.60 | 55.42 | 53.50 | 54.22 | 112,395 | +2.51(+4.84%) |
Mar 22, 2022 | 52.37 | 52.54 | 49.28 | 51.71 | 99,997 | -1.23(-2.32%) |
Mar 21, 2022 | 49.64 | 53.00 | 49.62 | 52.94 | 136,625 | +6.42(+13.80%) |
Mar 18, 2022 | 46.40 | 47.20 | 45.63 | 46.52 | 45,561 | -0.58(-1.23%) |
Mar 17, 2022 | 44.56 | 47.10 | 43.69 | 47.10 | 132,259 | +5.51(+13.25%) |
Mar 16, 2022 | 42.53 | 43.34 | 40.41 | 41.59 | 45,216 | -0.39(-0.93%) |
Mar 15, 2022 | 40.98 | 43.56 | 39.05 | 41.98 | 135,294 | -4.52(-9.72%) |
Mar 14, 2022 | 48.16 | 48.71 | 44.27 | 46.50 | 159,130 | -5.02(-9.74%) |
Mar 11, 2022 | 50.88 | 53.42 | 50.11 | 51.52 | 135,346 | -1.77(-3.32%) |
Mar 10, 2022 | 49.87 | 53.35 | 53.29 | 177,229 | +4.72(+9.72%) | |
Mar 09, 2022 | 47.16 | 51.50 | 44.66 | 48.57 | 195,098 | -3.95(-7.52%) |
Mar 08, 2022 | 53.97 | 58.14 | 48.19 | 52.52 | 545,695 | +0.91(+1.76%) |
Mar 07, 2022 | 54.84 | 57.00 | 47.80 | 51.61 | 474,378 | +1.61(+3.22%) |
Mar 04, 2022 | 45.36 | 50.00 | 44.81 | 50.00 | 233,883 | +5.59(+12.59%) |
Mar 03, 2022 | 43.40 | 45.80 | 43.03 | 44.41 | 114,563 | -0.63(-1.40%) |
Mar 02, 2022 | 44.26 | 45.68 | 43.50 | 45.04 | 176,420 | +3.05(+7.26%) |