Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.25 | 19.88 | 18.50 | 18.93 | 115,509 | -0.11(-0.55%) |
May 27, 2022 | 19.61 | 20.00 | 18.60 | 19.04 | 128,180 | -0.71(-3.61%) |
May 26, 2022 | 19.87 | 20.86 | 19.25 | 19.75 | 107,368 | -0.57(-2.82%) |
May 25, 2022 | 20.39 | 21.25 | 19.73 | 20.32 | 58,390 | +0.33(+1.63%) |
May 24, 2022 | 20.00 | 20.50 | 17.00 | 20.00 | 101,899 | +0.25(+1.28%) |
May 23, 2022 | 21.25 | 21.63 | 19.50 | 19.75 | 170,376 | -0.64(-3.13%) |
May 20, 2022 | 20.75 | 20.98 | 19.50 | 20.38 | 105,191 | +0.67(+3.40%) |
May 19, 2022 | 19.25 | 21.73 | 19.02 | 19.71 | 159,982 | +0.17(+0.88%) |
May 18, 2022 | 23.31 | 24.52 | 19.02 | 19.54 | 318,002 | -5.71(-22.61%) |
May 17, 2022 | 30.25 | 31.25 | 23.75 | 25.25 | 778,230 | +0.71(+2.89%) |
May 16, 2022 | 26.25 | 26.75 | 23.75 | 24.54 | 95,495 | -1.96(-7.40%) |
May 13, 2022 | 25.00 | 30.12 | 24.75 | 26.50 | 124,196 | +0.75(+2.91%) |
May 12, 2022 | 23.50 | 27.00 | 22.75 | 25.75 | 115,045 | +3.08(+13.59%) |
May 11, 2022 | 24.50 | 27.25 | 22.66 | 22.67 | 132,890 | -2.58(-10.22%) |
May 10, 2022 | 30.25 | 32.50 | 24.07 | 25.25 | 154,714 | -6.00(-19.20%) |
May 09, 2022 | 34.50 | 35.75 | 27.12 | 31.25 | 175,632 | -5.00(-13.79%) |
May 06, 2022 | 39.50 | 40.38 | 35.75 | 36.25 | 42,408 | -2.75(-7.05%) |
May 05, 2022 | 43.00 | 43.75 | 38.50 | 39.00 | 39,361 | -5.00(-11.36%) |
May 04, 2022 | 45.25 | 45.25 | 40.75 | 44.00 | 52,262 | -1.25(-2.76%) |
May 03, 2022 | 47.00 | 47.50 | 43.75 | 45.25 | 22,136 | -1.25(-2.69%) |
May 02, 2022 | 45.25 | 46.75 | 44.00 | 46.50 | 25,516 | +1.50(+3.33%) |
Apr 29, 2022 | 45.25 | 46.75 | 44.00 | 45.00 | 26,901 | -0.50(-1.10%) |
Apr 28, 2022 | 43.75 | 46.50 | 42.00 | 45.50 | 30,476 | +0.75(+1.68%) |
Apr 27, 2022 | 44.00 | 45.00 | 41.88 | 44.75 | 23,327 | +0.00(+0.00%) |
Apr 26, 2022 | 46.50 | 47.50 | 43.25 | 44.75 | 23,936 | -2.25(-4.79%) |
Apr 25, 2022 | 43.00 | 48.25 | 42.75 | 47.00 | 33,091 | +3.00(+6.82%) |
Apr 22, 2022 | 43.25 | 44.25 | 41.50 | 44.00 | 32,973 | +0.75(+1.73%) |
Apr 21, 2022 | 46.25 | 47.75 | 42.50 | 43.25 | 56,205 | -2.50(-5.46%) |
Apr 20, 2022 | 47.25 | 47.75 | 45.00 | 45.75 | 24,830 | -2.25(-4.69%) |
Apr 19, 2022 | 46.25 | 49.50 | 45.50 | 48.00 | 58,634 | +2.75(+6.08%) |
Apr 18, 2022 | 48.75 | 49.50 | 42.75 | 45.25 | 106,133 | -4.25(-8.59%) |
Apr 14, 2022 | 52.50 | 52.75 | 48.75 | 49.50 | 45,754 | -3.00(-5.71%) |
Apr 13, 2022 | 53.50 | 54.25 | 52.00 | 52.50 | 26,978 | -1.00(-1.87%) |
Apr 12, 2022 | 53.75 | 55.50 | 52.75 | 53.50 | 65,793 | +0.00(+0.00%) |
Apr 11, 2022 | 55.75 | 56.25 | 53.25 | 53.50 | 39,388 | -3.25(-5.73%) |
Apr 08, 2022 | 53.25 | 57.50 | 52.00 | 56.75 | 35,242 | +3.00(+5.58%) |
Apr 07, 2022 | 58.00 | 59.00 | 51.50 | 53.75 | 49,687 | -4.00(-6.93%) |
Apr 06, 2022 | 62.25 | 62.25 | 55.75 | 57.75 | 26,736 | -4.25(-6.85%) |
Apr 05, 2022 | 61.75 | 62.75 | 58.12 | 62.00 | 30,986 | +0.00(+0.00%) |
Apr 04, 2022 | 60.75 | 63.00 | 59.75 | 62.00 | 25,233 | +1.75(+2.90%) |
Apr 01, 2022 | 62.25 | 62.25 | 58.75 | 60.25 | 21,944 | -1.00(-1.63%) |
Mar 31, 2022 | 63.50 | 65.00 | 60.75 | 61.25 | 21,895 | -1.75(-2.78%) |
Mar 30, 2022 | 63.25 | 64.25 | 61.50 | 63.00 | 20,556 | -0.50(-0.79%) |
Mar 29, 2022 | 65.75 | 65.98 | 61.50 | 63.50 | 45,183 | +1.25(+2.01%) |
Mar 28, 2022 | 66.00 | 67.41 | 61.75 | 62.25 | 29,411 | -2.75(-4.23%) |
Mar 25, 2022 | 67.75 | 69.25 | 64.25 | 65.00 | 28,817 | -3.50(-5.11%) |
Mar 24, 2022 | 67.50 | 69.50 | 65.50 | 68.50 | 25,098 | +1.00(+1.48%) |
Mar 23, 2022 | 64.25 | 70.25 | 64.00 | 67.50 | 32,912 | +2.00(+3.05%) |
Mar 22, 2022 | 62.00 | 67.25 | 62.00 | 65.50 | 52,848 | +3.00(+4.80%) |
Mar 21, 2022 | 64.00 | 65.36 | 60.00 | 62.50 | 73,191 | -2.00(-3.10%) |
Mar 18, 2022 | 64.00 | 66.88 | 61.50 | 64.50 | 115,745 | +0.50(+0.78%) |
Mar 17, 2022 | 68.75 | 69.25 | 61.88 | 64.00 | 52,523 | -3.75(-5.54%) |
Mar 16, 2022 | 84.25 | 87.50 | 66.25 | 67.75 | 132,392 | -19.75(-22.57%) |
Mar 15, 2022 | 92.00 | 102.25 | 86.25 | 87.50 | 29,557 | -4.50(-4.89%) |
Mar 14, 2022 | 102.50 | 102.50 | 90.25 | 92.00 | 22,452 | -8.50(-8.46%) |
Mar 11, 2022 | 98.75 | 102.25 | 98.50 | 100.50 | 15,248 | +2.25(+2.29%) |
Mar 10, 2022 | 94.25 | 101.25 | 98.25 | 11,940 | +2.50(+2.61%) | |
Mar 09, 2022 | 95.75 | 100.50 | 93.25 | 95.75 | 11,911 | +3.25(+3.51%) |
Mar 08, 2022 | 90.75 | 97.00 | 85.00 | 92.50 | 17,081 | +1.75(+1.93%) |
Mar 07, 2022 | 81.25 | 93.75 | 80.00 | 90.75 | 23,313 | +11.00(+13.79%) |
Mar 04, 2022 | 81.00 | 82.25 | 78.88 | 79.75 | 7,572 | -1.75(-2.15%) |
Mar 03, 2022 | 83.25 | 84.50 | 80.50 | 81.50 | 5,704 | -1.00(-1.21%) |
Mar 02, 2022 | 82.25 | 88.00 | 81.25 | 82.50 | 8,389 | +0.25(+0.30%) |
Mar 01, 2022 | 81.50 | 84.50 | 78.75 | 82.25 | 5,866 | +0.50(+0.61%) |
Feb 28, 2022 | 77.50 | 83.75 | 77.50 | 81.75 | 6,343 | +1.00(+1.24%) |
Feb 25, 2022 | 78.75 | 82.00 | 79.00 | 80.75 | 7,512 | +2.50(+3.19%) |
Feb 24, 2022 | 70.50 | 78.25 | 70.25 | 78.25 | 8,580 | +3.75(+5.03%) |
Feb 23, 2022 | 79.00 | 80.50 | 73.00 | 74.50 | 10,481 | -5.00(-6.29%) |
Feb 22, 2022 | 74.25 | 80.00 | 74.12 | 79.50 | 14,471 | +4.00(+5.30%) |
Feb 18, 2022 | 75.50 | 0 | -7.75(-9.31%) | |||
Feb 17, 2022 | 79.00 | 87.75 | 79.00 | 83.25 | 13,008 | +1.00(+1.22%) |
Feb 16, 2022 | 85.00 | 87.00 | 82.00 | 82.25 | 7,627 | -5.50(-6.27%) |
Feb 15, 2022 | 79.50 | 89.48 | 79.00 | 87.75 | 16,426 | +6.50(+8.00%) |
Feb 14, 2022 | 77.00 | 82.50 | 77.00 | 81.25 | 12,195 | +2.75(+3.50%) |
Feb 11, 2022 | 82.25 | 83.93 | 77.75 | 78.50 | 13,371 | -5.25(-6.27%) |
Feb 10, 2022 | 87.25 | 90.00 | 82.75 | 83.75 | 13,690 | -5.50(-6.16%) |
Feb 09, 2022 | 85.00 | 90.75 | 85.00 | 89.25 | 11,950 | +3.75(+4.39%) |
Feb 08, 2022 | 81.00 | 87.50 | 79.50 | 85.50 | 9,107 | +4.50(+5.56%) |
Feb 07, 2022 | 80.50 | 84.00 | 78.25 | 81.00 | 10,616 | -1.50(-1.82%) |
Feb 04, 2022 | 79.25 | 83.75 | 76.50 | 82.50 | 13,637 | +4.75(+6.11%) |
Feb 03, 2022 | 83.00 | 76.50 | 77.75 | 19,237 | -8.00(-9.33%) | |
Feb 02, 2022 | 92.50 | 94.50 | 84.00 | 85.75 | 11,908 | -5.25(-5.77%) |
Feb 01, 2022 | 89.25 | 91.12 | 85.75 | 91.00 | 11,219 | +2.75(+3.12%) |
Jan 31, 2022 | 82.00 | 88.25 | 88.25 | 9,954 | +6.00(+7.29%) | |
Jan 28, 2022 | 81.00 | 83.88 | 77.38 | 82.25 | 11,068 | +1.25(+1.54%) |
Jan 27, 2022 | 90.25 | 91.00 | 80.25 | 81.00 | 14,695 | -8.25(-9.24%) |
Jan 26, 2022 | 88.25 | 98.75 | 87.00 | 89.25 | 24,356 | +4.25(+5.00%) |
Jan 25, 2022 | 89.75 | 96.50 | 82.00 | 85.00 | 33,244 | -5.75(-6.34%) |
Jan 24, 2022 | 88.50 | 92.75 | 85.62 | 90.75 | 38,664 | -1.75(-1.89%) |
Jan 21, 2022 | 93.50 | 95.75 | 86.00 | 92.50 | 33,965 | -4.50(-4.64%) |
Jan 20, 2022 | 93.75 | 102.50 | 93.75 | 97.00 | 22,841 | +3.75(+4.02%) |
Jan 19, 2022 | 87.00 | 103.75 | 87.00 | 93.25 | 36,463 | +5.75(+6.57%) |
Jan 18, 2022 | 96.25 | 97.00 | 85.50 | 87.50 | 67,654 | -8.75(-9.09%) |
Jan 14, 2022 | 96.25 | 0 | -5.75(-5.64%) | |||
Jan 13, 2022 | 110.25 | 111.62 | 99.50 | 102.00 | 20,736 | -8.75(-7.90%) |
Jan 12, 2022 | 115.50 | 119.75 | 109.50 | 110.75 | 17,295 | -5.25(-4.53%) |
Jan 11, 2022 | 121.75 | 122.75 | 111.00 | 116.00 | 52,794 | -3.50(-2.93%) |
Jan 10, 2022 | 142.50 | 142.51 | 116.50 | 119.50 | 44,267 | -25.50(-17.59%) |
Jan 07, 2022 | 147.50 | 150.50 | 141.25 | 145.00 | 8,182 | -5.75(-3.81%) |
Jan 06, 2022 | 150.00 | 152.70 | 139.50 | 150.75 | 12,449 | -0.25(-0.17%) |
Jan 05, 2022 | 155.00 | 156.75 | 149.25 | 151.00 | 11,281 | -5.75(-3.67%) |
Jan 04, 2022 | 156.50 | 161.00 | 155.00 | 156.75 | 8,922 | +2.25(+1.46%) |
Jan 03, 2022 | 155.50 | 156.75 | 148.75 | 154.50 | 7,391 | +0.25(+0.16%) |
Dec 31, 2021 | 156.75 | 160.75 | 152.88 | 154.25 | 7,233 | -4.25(-2.68%) |
Dec 30, 2021 | 150.50 | 161.88 | 150.00 | 158.50 | 15,680 | +8.50(+5.67%) |
Dec 29, 2021 | 160.50 | 160.50 | 147.25 | 150.00 | 21,425 | -9.50(-5.96%) |
Dec 28, 2021 | 167.50 | 167.50 | 150.50 | 159.50 | 27,352 | -6.25(-3.77%) |
Dec 27, 2021 | 182.25 | 182.25 | 164.38 | 165.75 | 24,019 | -16.75(-9.18%) |
Dec 23, 2021 | 181.25 | 185.75 | 179.75 | 182.50 | 12,241 | +1.25(+0.69%) |
Dec 22, 2021 | 195.25 | 201.25 | 174.75 | 181.25 | 33,044 | -14.50(-7.41%) |
Dec 21, 2021 | 188.50 | 199.50 | 185.38 | 195.75 | 12,303 | +9.75(+5.24%) |
Dec 20, 2021 | 181.75 | 192.25 | 179.00 | 186.00 | 15,890 | -0.75(-0.40%) |
Dec 17, 2021 | 178.50 | 189.75 | 176.25 | 186.75 | 292,028 | +5.50(+3.03%) |
Dec 16, 2021 | 224.50 | 226.25 | 175.25 | 181.25 | 46,194 | -43.00(-19.18%) |
Dec 15, 2021 | 195.50 | 225.25 | 188.00 | 224.25 | 42,996 | +30.50(+15.74%) |
Dec 14, 2021 | 200.50 | 216.25 | 192.50 | 193.75 | 27,212 | -5.75(-2.88%) |
Dec 13, 2021 | 205.25 | 223.75 | 198.00 | 199.50 | 44,668 | -7.75(-3.74%) |
Dec 10, 2021 | 208.25 | 225.25 | 206.25 | 207.25 | 38,180 | +2.00(+0.97%) |
Dec 09, 2021 | 206.25 | 224.50 | 204.50 | 205.25 | 39,613 | +0.50(+0.24%) |
Dec 08, 2021 | 195.00 | 218.25 | 195.00 | 204.75 | 43,571 | +8.00(+4.07%) |
Dec 07, 2021 | 175.25 | 199.50 | 175.00 | 196.75 | 33,278 | +25.00(+14.56%) |
Dec 06, 2021 | 199.00 | 199.50 | 167.75 | 171.75 | 65,062 | -27.25(-13.69%) |
Dec 03, 2021 | 198.75 | 209.50 | 183.50 | 199.00 | 58,137 | -5.00(-2.45%) |
Dec 02, 2021 | 166.00 | 218.00 | 161.00 | 204.00 | 97,803 | +37.00(+22.16%) |
Dec 01, 2021 | 163.50 | 177.50 | 160.25 | 167.00 | 26,362 | +5.75(+3.57%) |
Nov 30, 2021 | 156.25 | 162.12 | 154.75 | 161.25 | 45,332 | +3.75(+2.38%) |
Nov 29, 2021 | 167.50 | 170.00 | 155.50 | 157.50 | 38,821 | -11.00(-6.53%) |
Nov 26, 2021 | 148.75 | 168.75 | 145.61 | 168.50 | 11,176 | +14.25(+9.24%) |
Nov 24, 2021 | 145.00 | 156.25 | 145.00 | 154.25 | 8,447 | +7.75(+5.29%) |
Nov 23, 2021 | 149.00 | 153.00 | 145.00 | 146.50 | 15,082 | -1.00(-0.68%) |
Nov 22, 2021 | 147.50 | 159.00 | 146.00 | 147.50 | 16,280 | -0.25(-0.17%) |
Nov 19, 2021 | 153.75 | 154.91 | 145.00 | 147.75 | 18,534 | -2.75(-1.83%) |
Nov 18, 2021 | 167.50 | 152.75 | 147.50 | 150.50 | 42,259 | -15.25(-9.20%) |
Nov 17, 2021 | 187.25 | 187.25 | 163.75 | 165.75 | 49,311 | -21.75(-11.60%) |
Nov 16, 2021 | 197.25 | 197.75 | 176.38 | 187.50 | 41,282 | -10.25(-5.18%) |
Nov 15, 2021 | 199.50 | 199.75 | 188.00 | 197.75 | 35,353 | +1.75(+0.89%) |
Nov 12, 2021 | 177.75 | 207.25 | 177.50 | 196.00 | 67,833 | +20.50(+11.68%) |
Nov 11, 2021 | 180.75 | 185.00 | 173.00 | 175.50 | 32,038 | -7.00(-3.84%) |
Nov 10, 2021 | 186.50 | 182.50 | 38,562 | -3.50(-1.88%) | ||
Nov 09, 2021 | 197.50 | 198.25 | 177.50 | 186.00 | 71,095 | -11.50(-5.82%) |
Nov 08, 2021 | 208.50 | 212.50 | 197.50 | 197.50 | 64,985 | -12.50(-5.95%) |
Nov 05, 2021 | 221.75 | 221.75 | 195.00 | 210.00 | 59,674 | +1.50(+0.72%) |