Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.60 | 73.20 | 66.00 | 68.10 | 359,948 | -6.00(-8.10%) |
May 27, 2022 | 70.20 | 75.60 | 69.90 | 74.10 | 68,419 | +4.50(+6.47%) |
May 26, 2022 | 72.15 | 74.25 | 69.45 | 69.60 | 60,157 | -3.30(-4.53%) |
May 25, 2022 | 68.85 | 74.55 | 68.85 | 72.90 | 41,565 | +3.15(+4.52%) |
May 24, 2022 | 73.20 | 75.00 | 69.60 | 69.75 | 59,565 | -5.25(-7.00%) |
May 23, 2022 | 77.10 | 79.35 | 73.65 | 75.00 | 71,582 | -2.40(-3.10%) |
May 20, 2022 | 75.00 | 79.65 | 74.40 | 77.40 | 84,647 | +3.45(+4.67%) |
May 19, 2022 | 72.15 | 75.00 | 71.25 | 73.95 | 60,697 | +1.80(+2.49%) |
May 18, 2022 | 74.10 | 76.20 | 70.05 | 72.15 | 44,849 | -3.90(-5.13%) |
May 17, 2022 | 76.50 | 79.65 | 73.95 | 76.05 | 77,217 | +1.50(+2.01%) |
May 16, 2022 | 74.25 | 77.10 | 71.40 | 74.55 | 79,707 | -0.60(-0.80%) |
May 13, 2022 | 70.05 | 77.70 | 68.55 | 75.15 | 130,185 | +7.65(+11.33%) |
May 12, 2022 | 59.85 | 67.65 | 57.75 | 67.50 | 98,358 | +6.60(+10.84%) |
May 11, 2022 | 62.85 | 70.80 | 60.75 | 60.90 | 83,640 | -4.65(-7.09%) |
May 10, 2022 | 72.60 | 72.60 | 63.75 | 65.55 | 73,953 | -4.80(-6.82%) |
May 09, 2022 | 81.15 | 82.05 | 68.10 | 70.35 | 80,813 | -12.45(-15.04%) |
May 06, 2022 | 81.00 | 85.35 | 75.00 | 82.80 | 76,774 | +1.80(+2.22%) |
May 05, 2022 | 87.75 | 88.50 | 77.70 | 81.00 | 87,025 | -1.65(-2.00%) |
May 04, 2022 | 79.05 | 83.10 | 76.50 | 82.65 | 36,179 | +3.60(+4.55%) |
May 03, 2022 | 80.25 | 80.55 | 74.70 | 79.05 | 40,726 | -0.75(-0.94%) |
May 02, 2022 | 75.75 | 79.80 | 74.44 | 79.80 | 33,437 | +4.65(+6.19%) |
Apr 29, 2022 | 75.00 | 80.70 | 74.85 | 75.15 | 32,811 | -1.05(-1.38%) |
Apr 28, 2022 | 67.80 | 76.20 | 67.80 | 76.20 | 48,559 | +8.40(+12.39%) |
Apr 27, 2022 | 69.60 | 72.45 | 67.50 | 67.80 | 28,180 | -2.55(-3.62%) |
Apr 26, 2022 | 75.15 | 76.50 | 69.60 | 70.35 | 34,745 | -4.80(-6.39%) |
Apr 25, 2022 | 69.15 | 75.60 | 69.15 | 75.15 | 49,010 | +4.05(+5.70%) |
Apr 22, 2022 | 70.20 | 72.75 | 69.30 | 71.10 | 26,734 | -0.30(-0.42%) |
Apr 21, 2022 | 75.60 | 76.20 | 70.65 | 71.40 | 39,378 | -2.85(-3.84%) |
Apr 20, 2022 | 74.25 | 77.33 | 72.60 | 74.25 | 32,420 | -0.75(-1.00%) |
Apr 19, 2022 | 72.45 | 77.55 | 72.00 | 75.00 | 37,867 | +1.65(+2.25%) |
Apr 18, 2022 | 78.45 | 78.45 | 72.67 | 73.35 | 29,918 | -4.95(-6.32%) |
Apr 14, 2022 | 78.15 | 79.50 | 76.50 | 78.30 | 31,151 | -0.30(-0.38%) |
Apr 13, 2022 | 76.80 | 81.15 | 76.05 | 78.60 | 39,507 | +1.05(+1.35%) |
Apr 12, 2022 | 72.75 | 77.55 | 72.75 | 77.55 | 36,544 | +4.20(+5.73%) |
Apr 11, 2022 | 70.50 | 74.85 | 68.40 | 73.35 | 26,060 | +1.35(+1.87%) |
Apr 08, 2022 | 69.00 | 73.05 | 67.20 | 72.00 | 32,233 | +2.55(+3.67%) |
Apr 07, 2022 | 69.15 | 70.65 | 67.88 | 69.45 | 42,835 | -0.30(-0.43%) |
Apr 06, 2022 | 74.25 | 75.60 | 69.00 | 69.75 | 59,622 | -5.85(-7.74%) |
Apr 05, 2022 | 78.75 | 78.90 | 74.70 | 75.60 | 35,659 | -4.05(-5.08%) |
Apr 04, 2022 | 77.55 | 81.45 | 76.80 | 79.65 | 37,022 | +3.15(+4.12%) |
Apr 01, 2022 | 75.30 | 76.95 | 73.80 | 76.50 | 34,230 | +1.05(+1.39%) |
Mar 31, 2022 | 77.10 | 78.90 | 75.00 | 75.45 | 24,298 | -2.55(-3.27%) |
Mar 30, 2022 | 83.25 | 85.35 | 77.55 | 78.00 | 43,256 | -7.80(-9.09%) |
Mar 29, 2022 | 82.20 | 86.25 | 82.20 | 85.80 | 37,079 | +4.05(+4.95%) |
Mar 28, 2022 | 84.60 | 86.10 | 75.75 | 81.75 | 59,942 | -2.70(-3.20%) |
Mar 25, 2022 | 84.60 | 86.55 | 82.95 | 84.45 | 42,459 | -1.65(-1.92%) |
Mar 24, 2022 | 92.55 | 93.05 | 84.15 | 86.10 | 69,236 | -6.45(-6.97%) |
Mar 23, 2022 | 88.50 | 95.55 | 87.97 | 92.55 | 85,110 | +3.75(+4.22%) |
Mar 22, 2022 | 82.65 | 91.35 | 80.55 | 88.80 | 121,740 | +6.15(+7.44%) |
Mar 21, 2022 | 80.70 | 87.83 | 79.80 | 82.65 | 65,362 | +0.15(+0.18%) |
Mar 18, 2022 | 73.05 | 82.80 | 70.35 | 82.50 | 90,449 | +9.30(+12.70%) |
Mar 17, 2022 | 64.95 | 74.85 | 64.05 | 73.20 | 44,082 | +7.20(+10.91%) |
Mar 16, 2022 | 62.40 | 66.60 | 60.15 | 66.00 | 48,028 | +5.25(+8.64%) |
Mar 15, 2022 | 57.30 | 62.55 | 57.00 | 60.75 | 34,924 | +2.40(+4.11%) |
Mar 14, 2022 | 59.70 | 60.15 | 56.42 | 58.35 | 37,877 | -1.65(-2.75%) |
Mar 11, 2022 | 61.95 | 62.25 | 59.10 | 60.00 | 27,376 | -0.90(-1.48%) |
Mar 10, 2022 | 60.90 | 61.50 | 57.90 | 60.90 | 29,598 | -0.90(-1.46%) |
Mar 09, 2022 | 61.95 | 63.00 | 60.90 | 61.80 | 43,652 | +1.05(+1.73%) |
Mar 08, 2022 | 62.55 | 63.15 | 59.55 | 60.75 | 50,940 | -1.35(-2.17%) |
Mar 07, 2022 | 69.15 | 69.90 | 61.80 | 62.10 | 45,191 | -6.45(-9.41%) |
Mar 04, 2022 | 71.70 | 76.50 | 66.75 | 68.55 | 48,681 | -3.75(-5.19%) |
Mar 03, 2022 | 78.60 | 81.60 | 70.50 | 72.30 | 60,096 | -6.15(-7.84%) |
Mar 02, 2022 | 77.25 | 84.28 | 75.90 | 78.45 | 77,077 | +1.80(+2.35%) |