Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.80 | 44.16 | 42.40 | 43.71 | 642,683 | -0.77(-1.73%) |
May 27, 2022 | 44.73 | 45.63 | 41.59 | 44.48 | 1,814,181 | -0.40(-0.89%) |
May 26, 2022 | 44.33 | 46.55 | 44.28 | 44.88 | 1,067,916 | -0.26(-0.58%) |
May 25, 2022 | 43.62 | 45.73 | 43.62 | 45.14 | 876,054 | +0.27(+0.60%) |
May 24, 2022 | 44.00 | 44.88 | 42.72 | 44.87 | 1,074,634 | -0.47(-1.04%) |
May 23, 2022 | 44.30 | 45.45 | 43.45 | 45.34 | 949,942 | +0.28(+0.62%) |
May 20, 2022 | 44.00 | 45.74 | 43.67 | 45.06 | 865,801 | +0.97(+2.20%) |
May 19, 2022 | 43.78 | 45.47 | 42.50 | 44.09 | 668,301 | -0.58(-1.30%) |
May 18, 2022 | 45.70 | 46.00 | 44.10 | 44.67 | 980,120 | -1.54(-3.33%) |
May 17, 2022 | 44.84 | 46.75 | 43.81 | 46.21 | 1,493,744 | +0.46(+1.01%) |
May 16, 2022 | 44.85 | 46.00 | 43.10 | 45.75 | 2,335,905 | +3.77(+8.98%) |
May 13, 2022 | 39.80 | 42.20 | 39.80 | 41.98 | 1,733,380 | +3.20(+8.25%) |
May 12, 2022 | 37.01 | 41.60 | 36.40 | 38.78 | 1,683,273 | -0.37(-0.95%) |
May 11, 2022 | 40.10 | 41.35 | 38.90 | 39.15 | 1,229,141 | -2.14(-5.18%) |
May 10, 2022 | 43.60 | 44.00 | 40.10 | 41.29 | 1,295,941 | -1.13(-2.66%) |
May 09, 2022 | 45.60 | 47.32 | 42.04 | 42.42 | 1,633,262 | -4.97(-10.49%) |
May 06, 2022 | 45.93 | 48.37 | 43.80 | 47.39 | 1,951,509 | +1.96(+4.31%) |
May 05, 2022 | 47.00 | 48.74 | 45.08 | 45.43 | 1,520,507 | -2.39(-5.00%) |
May 04, 2022 | 46.88 | 49.75 | 45.70 | 47.82 | 2,457,390 | +1.21(+2.60%) |
May 03, 2022 | 48.30 | 49.36 | 45.40 | 46.61 | 2,217,286 | -1.30(-2.71%) |
May 02, 2022 | 52.10 | 53.18 | 47.15 | 47.91 | 3,077,789 | -4.48(-8.55%) |
Apr 29, 2022 | 53.90 | 53.96 | 49.26 | 52.39 | 6,250,287 | +4.33(+9.01%) |
Apr 28, 2022 | 47.36 | 49.60 | 45.75 | 48.06 | 4,717,666 | +3.51(+7.88%) |
Apr 27, 2022 | 42.87 | 50.50 | 41.75 | 44.55 | 9,644,631 | +3.75(+9.19%) |
Apr 26, 2022 | 36.70 | 42.29 | 35.81 | 40.80 | 5,491,431 | +5.09(+14.25%) |
Apr 25, 2022 | 39.63 | 41.29 | 33.25 | 35.71 | 7,115,537 | -5.29(-12.90%) |
Apr 22, 2022 | 39.67 | 42.59 | 39.32 | 41.00 | 2,063,887 | +3.04(+8.01%) |
Apr 21, 2022 | 45.16 | 46.20 | 37.68 | 37.96 | 3,407,404 | -7.95(-17.32%) |
Apr 20, 2022 | 47.99 | 48.49 | 44.59 | 45.91 | 1,582,870 | -2.90(-5.94%) |
Apr 19, 2022 | 46.75 | 49.98 | 46.75 | 48.81 | 1,295,098 | +1.21(+2.54%) |
Apr 18, 2022 | 49.78 | 50.75 | 46.54 | 47.60 | 1,367,555 | -1.80(-3.64%) |
Apr 14, 2022 | 46.90 | 50.25 | 46.40 | 49.40 | 2,302,825 | +0.36(+0.73%) |
Apr 13, 2022 | 47.67 | 51.00 | 47.21 | 49.04 | 2,205,322 | +0.91(+1.89%) |
Apr 12, 2022 | 44.90 | 50.50 | 44.25 | 48.13 | 4,795,792 | +2.68(+5.90%) |
Apr 11, 2022 | 46.83 | 47.29 | 44.59 | 45.45 | 1,510,342 | -0.84(-1.81%) |
Apr 08, 2022 | 47.72 | 48.40 | 45.33 | 46.29 | 1,026,203 | -1.72(-3.58%) |
Apr 07, 2022 | 46.76 | 50.95 | 46.54 | 48.01 | 1,999,520 | +0.51(+1.07%) |
Apr 06, 2022 | 45.11 | 48.18 | 43.01 | 47.50 | 4,164,489 | -0.50(-1.04%) |
Apr 05, 2022 | 52.13 | 53.96 | 46.65 | 48.00 | 6,864,416 | -8.94(-15.70%) |
Apr 04, 2022 | 54.50 | 58.60 | 54.05 | 56.94 | 4,765,703 | -6.31(-9.98%) |
Apr 01, 2022 | 60.59 | 64.15 | 59.00 | 63.25 | 2,654,332 | -1.26(-1.95%) |
Mar 31, 2022 | 68.16 | 68.98 | 64.27 | 64.51 | 1,545,418 | -3.96(-5.78%) |
Mar 30, 2022 | 69.02 | 69.70 | 68.27 | 68.47 | 746,326 | -1.34(-1.92%) |
Mar 29, 2022 | 69.79 | 71.00 | 67.10 | 69.81 | 1,750,674 | -0.31(-0.44%) |
Mar 28, 2022 | 70.45 | 70.81 | 69.02 | 70.12 | 1,135,636 | -1.38(-1.93%) |
Mar 25, 2022 | 72.00 | 73.93 | 69.22 | 71.50 | 1,577,699 | -1.03(-1.42%) |
Mar 24, 2022 | 71.50 | 74.84 | 71.10 | 72.53 | 1,425,807 | +1.28(+1.80%) |
Mar 23, 2022 | 70.00 | 74.33 | 70.00 | 71.25 | 1,747,374 | +0.25(+0.35%) |
Mar 22, 2022 | 68.39 | 72.28 | 68.11 | 71.00 | 2,295,101 | +2.09(+3.03%) |
Mar 21, 2022 | 70.00 | 71.50 | 67.11 | 68.91 | 2,134,359 | -2.56(-3.58%) |
Mar 18, 2022 | 67.00 | 72.78 | 65.84 | 71.47 | 3,358,117 | +3.67(+5.41%) |
Mar 17, 2022 | 66.57 | 68.47 | 65.82 | 67.80 | 1,032,914 | -0.20(-0.29%) |
Mar 16, 2022 | 68.12 | 69.75 | 64.46 | 68.00 | 2,567,616 | +1.70(+2.56%) |
Mar 15, 2022 | 62.01 | 66.55 | 61.05 | 66.30 | 2,486,412 | +4.31(+6.95%) |
Mar 14, 2022 | 70.11 | 70.60 | 60.32 | 61.99 | 3,507,008 | -9.38(-13.14%) |
Mar 11, 2022 | 71.00 | 73.35 | 68.51 | 71.37 | 2,272,881 | +1.08(+1.54%) |
Mar 10, 2022 | 74.54 | 76.48 | 67.90 | 70.29 | 2,872,299 | -5.45(-7.20%) |
Mar 09, 2022 | 77.88 | 80.00 | 74.71 | 75.74 | 2,295,774 | +0.61(+0.81%) |
Mar 08, 2022 | 83.50 | 85.30 | 70.77 | 75.13 | 5,075,007 | -8.21(-9.85%) |
Mar 07, 2022 | 95.76 | 96.59 | 81.77 | 83.34 | 4,411,687 | -14.20(-14.56%) |
Mar 04, 2022 | 97.60 | 98.74 | 93.59 | 97.54 | 3,406,985 | +0.29(+0.30%) |
Mar 03, 2022 | 96.77 | 100.22 | 95.00 | 97.25 | 4,548,455 | +2.10(+2.21%) |
Mar 02, 2022 | 96.69 | 101.87 | 92.41 | 95.15 | 8,879,348 | +0.05(+0.05%) |
Mar 01, 2022 | 91.91 | 96.20 | 91.00 | 95.10 | 4,109,050 | +3.05(+3.31%) |
Feb 28, 2022 | 90.24 | 92.80 | 88.20 | 92.05 | 3,565,914 | +2.58(+2.88%) |
Feb 25, 2022 | 88.63 | 93.44 | 87.92 | 89.47 | 3,884,915 | +2.15(+2.46%) |
Feb 24, 2022 | 79.02 | 87.77 | 78.50 | 87.32 | 4,694,093 | -1.18(-1.33%) |
Feb 23, 2022 | 89.80 | 91.65 | 86.26 | 88.50 | 4,775,521 | -4.40(-4.74%) |
Feb 22, 2022 | 98.16 | 99.03 | 85.65 | 92.90 | 19,751,938 | +8.58(+10.18%) |
Feb 18, 2022 | 84.32 | 0 | -1.17(-1.37%) | |||
Feb 17, 2022 | 85.20 | 90.20 | 82.44 | 85.49 | 7,462,993 | +0.33(+0.39%) |
Feb 16, 2022 | 83.50 | 87.50 | 81.71 | 85.16 | 5,983,931 | +4.01(+4.94%) |
Feb 15, 2022 | 80.24 | 82.25 | 79.31 | 81.15 | 2,664,524 | +1.20(+1.50%) |
Feb 14, 2022 | 80.83 | 82.20 | 77.75 | 79.95 | 2,664,142 | -2.05(-2.50%) |
Feb 11, 2022 | 82.26 | 84.92 | 79.00 | 82.00 | 3,333,258 | -0.88(-1.06%) |
Feb 10, 2022 | 81.98 | 85.12 | 81.49 | 82.88 | 2,748,866 | -0.52(-0.62%) |
Feb 09, 2022 | 85.16 | 87.43 | 80.55 | 83.40 | 5,350,027 | -1.16(-1.37%) |
Feb 08, 2022 | 82.60 | 86.74 | 77.50 | 84.56 | 8,590,585 | +0.68(+0.81%) |
Feb 07, 2022 | 87.02 | 97.15 | 80.58 | 83.88 | 21,158,524 | -0.57(-0.67%) |
Feb 04, 2022 | 81.09 | 86.32 | 80.70 | 84.45 | 8,891,683 | +3.36(+4.14%) |
Feb 03, 2022 | 76.01 | 81.09 | 8,706,525 | +1.26(+1.58%) | ||
Feb 02, 2022 | 82.92 | 83.36 | 76.59 | 79.83 | 6,845,862 | -3.42(-4.11%) |
Feb 01, 2022 | 73.50 | 84.60 | 71.14 | 83.25 | 9,699,781 | +10.18(+13.93%) |
Jan 31, 2022 | 70.74 | 73.07 | 4,997,839 | +4.32(+6.28%) | ||
Jan 28, 2022 | 66.25 | 69.70 | 63.60 | 68.75 | 2,467,360 | +2.32(+3.49%) |
Jan 27, 2022 | 70.35 | 71.63 | 65.00 | 66.43 | 2,562,951 | -2.96(-4.27%) |
Jan 26, 2022 | 71.83 | 73.40 | 66.81 | 69.39 | 4,998,608 | +0.41(+0.59%) |
Jan 25, 2022 | 66.80 | 73.65 | 64.80 | 68.98 | 6,079,726 | +1.77(+2.63%) |
Jan 24, 2022 | 66.76 | 69.52 | 60.00 | 67.21 | 7,227,292 | -5.91(-8.08%) |
Jan 21, 2022 | 81.62 | 83.50 | 71.37 | 73.12 | 8,173,821 | -7.42(-9.21%) |
Jan 20, 2022 | 80.27 | 87.00 | 77.75 | 80.54 | 12,396,048 | +3.09(+3.99%) |
Jan 19, 2022 | 91.06 | 91.50 | 77.36 | 77.45 | 17,595,244 | -8.86(-10.27%) |
Jan 18, 2022 | 73.15 | 90.24 | 72.43 | 86.31 | 23,725,576 | +15.43(+21.77%) |
Jan 14, 2022 | 70.88 | 0 | +3.27(+4.84%) | |||
Jan 13, 2022 | 70.25 | 74.47 | 66.25 | 67.61 | 13,451,499 | -3.65(-5.12%) |
Jan 12, 2022 | 64.10 | 71.81 | 62.13 | 71.26 | 16,537,947 | +7.46(+11.69%) |
Jan 11, 2022 | 56.45 | 66.19 | 55.03 | 63.80 | 15,715,441 | +7.89(+14.11%) |
Jan 10, 2022 | 53.50 | 60.15 | 51.07 | 55.91 | 7,795,101 | +1.93(+3.58%) |
Jan 07, 2022 | 56.29 | 57.86 | 53.50 | 53.98 | 6,245,006 | -6.29(-10.44%) |
Jan 06, 2022 | 50.48 | 61.85 | 45.20 | 60.27 | 10,807,833 | +9.90(+19.65%) |
Jan 05, 2022 | 52.00 | 52.10 | 50.01 | 50.37 | 1,140,717 | -1.86(-3.56%) |
Jan 04, 2022 | 52.00 | 52.70 | 51.20 | 52.23 | 1,123,258 | +0.53(+1.03%) |
Jan 03, 2022 | 51.40 | 52.68 | 51.35 | 51.70 | 1,026,969 | +0.27(+0.52%) |
Dec 31, 2021 | 51.90 | 54.76 | 51.15 | 51.43 | 2,224,747 | -0.48(-0.92%) |
Dec 30, 2021 | 50.90 | 52.32 | 50.40 | 51.91 | 1,360,082 | +1.25(+2.47%) |
Dec 29, 2021 | 52.25 | 52.99 | 50.50 | 50.66 | 1,039,989 | -1.79(-3.41%) |
Dec 28, 2021 | 52.89 | 53.96 | 52.30 | 52.45 | 1,372,229 | -0.51(-0.96%) |
Dec 27, 2021 | 53.50 | 54.74 | 52.25 | 52.96 | 1,678,307 | -0.14(-0.26%) |
Dec 23, 2021 | 52.11 | 54.67 | 51.64 | 53.10 | 1,987,090 | +1.95(+3.81%) |
Dec 22, 2021 | 50.66 | 53.97 | 46.83 | 51.15 | 2,875,303 | +0.52(+1.03%) |
Dec 21, 2021 | 51.50 | 52.32 | 49.53 | 50.63 | 1,369,066 | +0.00(+0.00%) |
Dec 20, 2021 | 49.02 | 53.77 | 48.78 | 50.63 | 2,419,950 | +0.57(+1.14%) |
Dec 17, 2021 | 50.01 | 52.30 | 49.00 | 50.06 | 1,578,792 | -1.27(-2.47%) |
Dec 16, 2021 | 53.50 | 54.33 | 50.10 | 51.33 | 1,804,259 | -2.15(-4.02%) |
Dec 15, 2021 | 52.68 | 53.97 | 49.77 | 53.48 | 3,145,934 | +3.65(+7.32%) |
Dec 14, 2021 | 48.72 | 56.76 | 47.90 | 49.83 | 3,089,183 | -0.66(-1.31%) |
Dec 13, 2021 | 56.92 | 57.27 | 50.00 | 50.49 | 4,017,434 | -5.53(-9.87%) |
Dec 10, 2021 | 59.08 | 60.98 | 55.10 | 56.02 | 5,983,117 | -2.98(-5.05%) |
Dec 09, 2021 | 62.86 | 65.29 | 55.72 | 59.00 | 10,157,931 | -6.20(-9.51%) |
Dec 08, 2021 | 51.45 | 66.31 | 48.50 | 65.20 | 28,213,476 | +14.13(+27.67%) |
Dec 07, 2021 | 45.85 | 51.09 | 45.21 | 51.07 | 8,087,244 | +7.26(+16.57%) |
Dec 06, 2021 | 49.10 | 49.46 | 41.26 | 43.81 | 6,621,927 | -1.16(-2.58%) |
Dec 03, 2021 | 46.63 | 46.89 | 41.51 | 44.97 | 3,240,397 | -2.14(-4.54%) |
Dec 02, 2021 | 52.16 | 53.97 | 44.60 | 47.11 | 15,696,153 | +2.76(+6.22%) |
Dec 01, 2021 | 41.46 | 44.35 | 36.69 | 44.35 | 6,722,288 | +2.96(+7.15%) |
Nov 30, 2021 | 41.63 | 43.67 | 39.77 | 41.39 | 1,564,767 | -1.35(-3.16%) |
Nov 29, 2021 | 43.46 | 44.20 | 41.51 | 42.74 | 1,389,272 | -0.36(-0.84%) |
Nov 26, 2021 | 40.70 | 46.70 | 37.17 | 43.10 | 2,211,172 | -0.05(-0.12%) |
Nov 24, 2021 | 39.19 | 45.41 | 38.03 | 43.15 | 4,235,911 | +3.67(+9.30%) |
Nov 23, 2021 | 44.28 | 45.66 | 38.06 | 39.48 | 3,964,318 | -7.81(-16.52%) |
Nov 22, 2021 | 51.05 | 51.48 | 43.60 | 47.29 | 4,823,531 | -3.92(-7.65%) |
Nov 19, 2021 | 56.20 | 57.19 | 50.35 | 51.21 | 4,082,088 | -4.99(-8.88%) |
Nov 18, 2021 | 58.10 | 56.26 | 55.75 | 56.20 | 2,889,717 | -2.30(-3.93%) |
Nov 17, 2021 | 60.23 | 60.96 | 58.25 | 58.50 | 1,767,945 | -1.49(-2.48%) |
Nov 16, 2021 | 59.71 | 63.50 | 59.45 | 59.99 | 5,005,430 | +0.09(+0.15%) |
Nov 15, 2021 | 60.00 | 61.80 | 58.50 | 59.90 | 2,809,044 | +0.72(+1.22%) |
Nov 12, 2021 | 58.37 | 65.00 | 57.43 | 59.18 | 9,841,528 | +1.10(+1.89%) |
Nov 11, 2021 | 58.54 | 59.00 | 57.11 | 58.08 | 1,929,938 | -1.39(-2.34%) |
Nov 10, 2021 | 56.90 | 59.47 | 5,022,309 | -0.38(-0.63%) | ||
Nov 08, 2021 | 58.00 | 62.48 | 56.77 | 59.85 | 6,932,872 | +3.29(+5.82%) |
Nov 05, 2021 | 58.62 | 59.00 | 56.25 | 56.56 | 3,783,698 | -2.28(-3.87%) |
Nov 04, 2021 | 63.51 | 64.86 | 56.50 | 58.84 | 5,931,387 | -4.41(-6.97%) |
Nov 03, 2021 | 65.20 | 69.87 | 61.37 | 63.25 | 9,222,798 | -1.71(-2.63%) |
Nov 02, 2021 | 59.90 | 68.00 | 54.55 | 64.96 | 17,124,818 | +4.14(+6.81%) |
Nov 01, 2021 | 66.33 | 68.20 | 60.50 | 60.82 | 10,717,712 | -6.93(-10.23%) |
Oct 29, 2021 | 70.36 | 74.81 | 66.01 | 67.75 | 19,851,840 | -5.01(-6.89%) |
Oct 28, 2021 | 70.49 | 77.50 | 72.76 | 32,806,480 | +7.87(+12.13%) | |
Oct 27, 2021 | 60.00 | 74.00 | 52.77 | 64.89 | 47,361,152 | +5.82(+9.85%) |
Oct 26, 2021 | 87.10 | 55.50 | 59.07 | 40,391,552 | -24.79(-29.56%) | |
Oct 25, 2021 | 120.31 | 83.86 | 64,989,416 | -10.34(-10.98%) | ||
Oct 22, 2021 | 118.79 | 175.00 | 67.96 | 94.20 | 133,396,288 | +48.70(+107.03%) |
Oct 21, 2021 | 12.73 | 52.00 | 12.62 | 45.50 | 494,339,552 | +35.54(+356.83%) |
Oct 20, 2021 | 10.04 | 10.04 | 9.950 | 9.960 | 697,949 | -0.05(-0.50%) |
Oct 19, 2021 | 9.970 | 10.01 | 9.950 | 10.01 | 49,947 | +0.04(+0.41%) |
Oct 18, 2021 | 9.950 | 9.969 | 9.950 | 9.969 | 1,070 | +0.01(+0.09%) |
Oct 15, 2021 | 9.960 | 9.965 | 9.950 | 9.960 | 1,778 | -0.01(-0.10%) |
Oct 14, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 42,947 | +0.01(+0.10%) |
Oct 13, 2021 | 10.05 | 10.05 | 9.960 | 9.960 | 2,301 | -0.01(-0.10%) |
Oct 12, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 3,192 | +0.02(+0.20%) |
Oct 11, 2021 | 9.940 | 9.960 | 9.940 | 9.950 | 18,415 | +0.00(+0.00%) |
Oct 08, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 5,209 | -0.02(-0.17%) |
Oct 07, 2021 | 9.940 | 9.980 | 9.940 | 9.967 | 634,755 | +0.05(+0.48%) |
Oct 06, 2021 | 9.900 | 9.940 | 9.840 | 9.920 | 18,643 | -0.01(-0.08%) |
Oct 05, 2021 | 10.02 | 10.02 | 9.907 | 9.928 | 8,082 | +0.01(+0.08%) |
Oct 04, 2021 | 9.920 | 10.05 | 9.900 | 9.920 | 24,339 | -0.02(-0.20%) |
Oct 01, 2021 | 10.00 | 11.00 | 9.910 | 9.940 | 153,090 | -0.01(-0.10%) |