Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 42.86 | 44.00 | 40.20 | 40.98 | 1,363,236 | -2.02(-4.70%) |
May 27, 2022 | 39.00 | 43.29 | 39.00 | 43.00 | 1,372,191 | +4.48(+11.63%) |
May 26, 2022 | 36.80 | 39.71 | 35.59 | 38.52 | 1,276,683 | +2.03(+5.56%) |
May 25, 2022 | 37.01 | 37.62 | 35.49 | 36.49 | 1,376,128 | -0.78(-2.09%) |
May 24, 2022 | 37.00 | 38.10 | 36.13 | 37.27 | 1,867,022 | -0.71(-1.87%) |
May 23, 2022 | 36.26 | 38.20 | 35.04 | 37.98 | 1,806,510 | +1.21(+3.29%) |
May 20, 2022 | 35.65 | 36.99 | 33.58 | 36.77 | 1,625,702 | +2.02(+5.81%) |
May 19, 2022 | 32.35 | 34.88 | 31.81 | 34.75 | 3,098,872 | +2.54(+7.89%) |
May 18, 2022 | 33.85 | 35.00 | 32.01 | 32.21 | 1,647,407 | -2.26(-6.56%) |
May 17, 2022 | 35.85 | 35.99 | 33.28 | 34.47 | 2,557,932 | -0.62(-1.77%) |
May 16, 2022 | 35.47 | 36.94 | 34.48 | 35.09 | 1,620,345 | -0.82(-2.28%) |
May 13, 2022 | 32.05 | 36.11 | 32.05 | 35.91 | 2,242,882 | +5.06(+16.40%) |
May 12, 2022 | 28.06 | 31.47 | 27.65 | 30.85 | 2,704,666 | +2.03(+7.04%) |
May 11, 2022 | 30.72 | 31.73 | 28.32 | 28.82 | 2,713,968 | -2.51(-8.01%) |
May 10, 2022 | 31.40 | 32.37 | 28.50 | 31.33 | 4,170,732 | +0.70(+2.29%) |
May 09, 2022 | 38.44 | 38.53 | 29.92 | 30.63 | 4,518,356 | -8.69(-22.10%) |
May 06, 2022 | 46.96 | 47.65 | 36.33 | 39.32 | 5,902,168 | -11.40(-22.48%) |
May 05, 2022 | 55.00 | 55.00 | 49.62 | 50.72 | 1,826,002 | -5.49(-9.77%) |
May 04, 2022 | 54.50 | 56.58 | 50.74 | 56.21 | 1,759,306 | +1.55(+2.84%) |
May 03, 2022 | 61.82 | 63.90 | 53.77 | 54.66 | 2,437,710 | -7.55(-12.14%) |
May 02, 2022 | 61.98 | 63.98 | 59.51 | 62.21 | 1,193,090 | +0.51(+0.83%) |
Apr 29, 2022 | 63.80 | 65.50 | 61.54 | 61.70 | 606,380 | -2.66(-4.13%) |
Apr 28, 2022 | 65.71 | 65.87 | 60.07 | 64.36 | 1,062,006 | -0.33(-0.51%) |
Apr 27, 2022 | 66.07 | 67.50 | 64.60 | 64.69 | 564,938 | -1.36(-2.06%) |
Apr 26, 2022 | 68.77 | 70.59 | 65.88 | 66.05 | 846,140 | -3.71(-5.32%) |
Apr 25, 2022 | 65.72 | 69.86 | 65.02 | 69.76 | 912,495 | +3.84(+5.83%) |
Apr 22, 2022 | 66.00 | 67.94 | 64.25 | 65.92 | 746,759 | +0.08(+0.12%) |
Apr 21, 2022 | 70.93 | 72.70 | 65.36 | 65.84 | 607,077 | -4.11(-5.88%) |
Apr 20, 2022 | 72.23 | 73.07 | 69.31 | 69.95 | 787,256 | -2.96(-4.06%) |
Apr 19, 2022 | 70.77 | 74.42 | 70.10 | 72.91 | 778,116 | +1.56(+2.19%) |
Apr 18, 2022 | 72.00 | 72.85 | 70.34 | 71.35 | 505,017 | -0.64(-0.89%) |
Apr 14, 2022 | 73.48 | 73.48 | 70.86 | 71.99 | 525,780 | -1.41(-1.92%) |
Apr 13, 2022 | 71.12 | 74.55 | 69.81 | 73.40 | 474,903 | +2.22(+3.12%) |
Apr 12, 2022 | 72.04 | 76.63 | 70.91 | 71.18 | 665,631 | +0.75(+1.06%) |
Apr 11, 2022 | 72.30 | 72.44 | 68.34 | 70.43 | 943,116 | -3.32(-4.50%) |
Apr 08, 2022 | 73.21 | 75.80 | 72.17 | 73.75 | 869,699 | +0.00(+0.00%) |
Apr 07, 2022 | 71.74 | 74.46 | 70.19 | 73.75 | 1,032,444 | +1.64(+2.27%) |
Apr 06, 2022 | 73.09 | 73.45 | 69.54 | 72.11 | 1,409,187 | -2.92(-3.89%) |
Apr 05, 2022 | 77.00 | 77.52 | 73.92 | 75.03 | 1,103,908 | -2.32(-3.00%) |
Apr 04, 2022 | 73.80 | 77.72 | 72.72 | 77.35 | 1,813,440 | +4.31(+5.90%) |
Apr 01, 2022 | 66.33 | 73.12 | 66.31 | 73.04 | 1,488,218 | +6.80(+10.27%) |
Mar 31, 2022 | 66.67 | 67.94 | 65.99 | 66.24 | 718,087 | -0.75(-1.12%) |
Mar 30, 2022 | 66.97 | 69.58 | 65.77 | 66.99 | 1,045,612 | -0.51(-0.76%) |
Mar 29, 2022 | 62.68 | 67.57 | 62.08 | 67.50 | 1,319,965 | +6.56(+10.76%) |
Mar 28, 2022 | 59.36 | 61.62 | 58.44 | 60.94 | 560,859 | +1.68(+2.83%) |
Mar 25, 2022 | 59.82 | 60.17 | 57.08 | 59.26 | 794,734 | -0.33(-0.55%) |
Mar 24, 2022 | 58.83 | 60.18 | 56.73 | 59.59 | 623,938 | +0.78(+1.33%) |
Mar 23, 2022 | 60.36 | 60.75 | 57.80 | 58.81 | 1,003,250 | -2.13(-3.50%) |
Mar 22, 2022 | 58.56 | 61.94 | 57.01 | 60.94 | 813,280 | +3.25(+5.63%) |
Mar 21, 2022 | 58.27 | 59.92 | 57.02 | 57.69 | 689,829 | -1.77(-2.98%) |
Mar 18, 2022 | 55.76 | 59.56 | 55.26 | 59.46 | 1,242,976 | +3.64(+6.52%) |
Mar 17, 2022 | 52.99 | 55.99 | 51.25 | 55.82 | 888,850 | +2.54(+4.77%) |
Mar 16, 2022 | 50.35 | 53.33 | 49.95 | 53.28 | 1,017,742 | +4.52(+9.27%) |
Mar 15, 2022 | 48.97 | 49.99 | 46.87 | 48.76 | 1,217,230 | +0.51(+1.06%) |
Mar 14, 2022 | 53.80 | 54.65 | 47.95 | 48.25 | 1,345,624 | -6.15(-11.31%) |
Mar 11, 2022 | 59.74 | 59.74 | 54.14 | 54.40 | 639,285 | -4.28(-7.29%) |
Mar 10, 2022 | 58.74 | 59.09 | 56.78 | 58.68 | 969,318 | -1.61(-2.67%) |
Mar 09, 2022 | 57.66 | 60.88 | 57.52 | 60.29 | 815,214 | +4.15(+7.39%) |
Mar 08, 2022 | 53.43 | 59.33 | 53.00 | 56.14 | 1,227,545 | +2.46(+4.58%) |
Mar 07, 2022 | 58.18 | 58.93 | 53.50 | 53.68 | 1,497,268 | -4.24(-7.32%) |
Mar 04, 2022 | 60.32 | 62.52 | 57.14 | 57.92 | 874,088 | -2.73(-4.50%) |
Mar 03, 2022 | 66.39 | 66.39 | 60.36 | 60.65 | 1,079,665 | -5.08(-7.73%) |
Mar 02, 2022 | 66.04 | 66.64 | 63.13 | 65.73 | 848,462 | -0.60(-0.90%) |