Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.98 | 86.23 | 75.89 | 75.89 | 1,604 | -3.70(-4.66%) |
May 27, 2022 | 73.05 | 79.59 | 73.05 | 79.59 | 1,044 | +4.73(+6.32%) |
May 25, 2022 | 74.86 | 28 | +0.32(+0.43%) | |||
May 24, 2022 | 79.91 | 82.99 | 74.55 | 74.54 | 6,472 | -1.53(-2.01%) |
May 23, 2022 | 77.00 | 77.00 | 72.14 | 76.07 | 932 | +5.04(+7.09%) |
May 20, 2022 | 74.15 | 76.40 | 71.03 | 71.03 | 890 | -0.97(-1.34%) |
May 19, 2022 | 69.40 | 76.34 | 69.02 | 72.00 | 2,757 | -5.01(-6.51%) |
May 18, 2022 | 75.62 | 81.10 | 75.62 | 77.01 | 5,491 | +3.55(+4.83%) |
May 17, 2022 | 72.54 | 76.04 | 72.54 | 73.46 | 2,266 | +1.93(+2.70%) |
May 16, 2022 | 73.78 | 73.78 | 70.67 | 71.53 | 2,253 | +2.96(+4.32%) |
May 13, 2022 | 75.45 | 79.12 | 68.57 | 68.57 | 1,464 | -0.81(-1.17%) |
May 12, 2022 | 69.38 | 69.38 | 69.38 | 69.38 | 27 | -1.26(-1.78%) |
May 11, 2022 | 70.64 | 70.64 | 70.64 | 70.64 | 282 | +4.75(+7.21%) |
May 10, 2022 | 65.89 | 65.89 | 65.89 | 65.89 | 101 | -0.10(-0.15%) |
May 09, 2022 | 69.52 | 69.52 | 65.99 | 65.99 | 252 | -2.06(-3.03%) |
May 04, 2022 | 68.05 | 0 | +0.14(+0.21%) | |||
May 03, 2022 | 67.91 | 67.91 | 67.91 | 67.91 | 117 | -1.11(-1.60%) |
May 02, 2022 | 67.00 | 69.02 | 67.00 | 69.02 | 2,099 | +0.02(+0.02%) |
Apr 29, 2022 | 69.00 | 69.00 | 69.00 | 69.00 | 160 | +4.57(+7.10%) |
Apr 28, 2022 | 64.42 | 64.42 | 64.42 | 64.42 | 157 | -2.06(-3.11%) |
Apr 27, 2022 | 65.56 | 66.49 | 65.56 | 66.49 | 222 | +1.56(+2.41%) |
Apr 26, 2022 | 64.93 | 64.93 | 64.93 | 64.93 | 117 | +3.40(+5.52%) |
Apr 25, 2022 | 62.52 | 62.52 | 61.53 | 61.53 | 1,782 | -1.99(-3.13%) |
Apr 22, 2022 | 64.69 | 64.69 | 63.52 | 63.52 | 175 | -2.17(-3.31%) |
Apr 21, 2022 | 66.10 | 66.10 | 65.20 | 65.69 | 792 | +0.42(+0.65%) |
Apr 20, 2022 | 65.45 | 65.45 | 65.27 | 65.27 | 163 | -0.54(-0.83%) |
Apr 19, 2022 | 65.82 | 65.82 | 65.82 | 65.82 | 363 | -3.74(-5.37%) |
Apr 18, 2022 | 69.57 | 69.75 | 69.55 | 69.55 | 2,435 | +1.86(+2.75%) |
Apr 14, 2022 | 67.69 | 67.69 | 67.69 | 67.69 | 155 | +1.74(+2.63%) |
Apr 13, 2022 | 65.96 | 65.96 | 65.96 | 65.96 | 50 | +3.05(+4.85%) |
Apr 12, 2022 | 63.29 | 63.45 | 62.91 | 62.91 | 462 | +2.19(+3.61%) |
Apr 11, 2022 | 60.32 | 60.72 | 60.32 | 60.72 | 351 | -0.05(-0.08%) |
Apr 08, 2022 | 60.77 | 60.77 | 60.77 | 60.77 | 187 | +0.23(+0.37%) |
Apr 07, 2022 | 59.29 | 60.54 | 59.29 | 60.54 | 567 | +0.82(+1.37%) |
Apr 06, 2022 | 59.72 | 59.72 | 59.72 | 59.72 | 11 | -0.77(-1.27%) |
Apr 05, 2022 | 60.66 | 60.66 | 60.49 | 60.49 | 344 | -0.60(-0.98%) |
Apr 04, 2022 | 61.09 | 61.09 | 61.09 | 61.09 | 23 | +1.55(+2.61%) |
Apr 01, 2022 | 59.53 | 59.53 | 59.53 | 59.53 | 100 | +0.26(+0.44%) |
Mar 31, 2022 | 60.26 | 60.26 | 59.12 | 59.27 | 315 | -1.95(-3.19%) |
Mar 30, 2022 | 61.22 | 61.22 | 61.22 | 61.22 | 176 | +1.78(+2.99%) |
Mar 29, 2022 | 59.29 | 59.44 | 59.29 | 59.44 | 2,491 | +0.16(+0.27%) |
Mar 28, 2022 | 59.28 | 59.28 | 59.28 | 59.28 | 136 | -4.15(-6.55%) |
Mar 25, 2022 | 63.65 | 63.76 | 63.44 | 63.44 | 3,378 | +0.79(+1.25%) |
Mar 24, 2022 | 62.78 | 62.89 | 62.65 | 62.65 | 3,757 | -0.06(-0.10%) |
Mar 23, 2022 | 62.85 | 62.85 | 62.71 | 62.71 | 3,173 | +2.09(+3.44%) |
Mar 22, 2022 | 60.62 | 60.62 | 60.62 | 60.62 | 207 | +0.22(+0.36%) |
Mar 21, 2022 | 59.33 | 60.54 | 59.22 | 60.41 | 1,445 | +2.97(+5.16%) |
Mar 18, 2022 | 56.91 | 57.44 | 56.91 | 57.44 | 215 | +0.54(+0.95%) |
Mar 17, 2022 | 56.27 | 56.90 | 56.27 | 56.90 | 759 | +4.08(+7.73%) |
Mar 16, 2022 | 52.82 | 52.82 | 52.82 | 52.82 | 10 | +0.29(+0.55%) |
Mar 15, 2022 | 52.19 | 53.35 | 52.19 | 52.53 | 468 | -2.60(-4.71%) |
Mar 14, 2022 | 56.12 | 56.12 | 54.27 | 55.13 | 3,503 | -2.66(-4.60%) |
Mar 11, 2022 | 57.95 | 57.95 | 57.79 | 57.79 | 415 | +1.69(+3.02%) |
Mar 10, 2022 | 57.44 | 57.44 | 56.10 | 56.10 | 318 | -0.91(-1.59%) |
Mar 09, 2022 | 60.24 | 60.24 | 55.67 | 57.01 | 1,934 | -7.32(-11.39%) |
Mar 08, 2022 | 64.99 | 65.29 | 63.01 | 64.33 | 2,773 | +2.22(+3.57%) |
Mar 07, 2022 | 62.39 | 62.45 | 61.81 | 62.11 | 1,681 | +1.43(+2.36%) |
Mar 04, 2022 | 58.90 | 60.68 | 58.90 | 60.68 | 2,107 | +3.68(+6.46%) |
Mar 03, 2022 | 57.02 | 57.02 | 56.99 | 56.99 | 1,377 | -1.49(-2.55%) |
Mar 02, 2022 | 58.48 | 58.48 | 58.48 | 58.48 | 83 | +3.89(+7.13%) |