Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.42 | 41.02 | 38.17 | 39.78 | 186,928 | -0.94(-2.30%) |
May 27, 2022 | 38.04 | 40.74 | 38.04 | 40.72 | 233,226 | +3.88(+10.54%) |
May 26, 2022 | 33.41 | 37.36 | 33.19 | 36.84 | 260,475 | +4.16(+12.73%) |
May 25, 2022 | 29.88 | 33.29 | 29.88 | 32.68 | 144,102 | +2.34(+7.72%) |
May 24, 2022 | 32.55 | 32.55 | 29.33 | 30.34 | 272,430 | -3.55(-10.47%) |
May 23, 2022 | 34.16 | 34.21 | 31.93 | 33.89 | 211,324 | +0.61(+1.84%) |
May 20, 2022 | 34.84 | 34.84 | 30.11 | 33.27 | 261,394 | -0.08(-0.24%) |
May 19, 2022 | 31.56 | 34.97 | 31.56 | 33.35 | 152,845 | +0.70(+2.15%) |
May 18, 2022 | 36.31 | 36.86 | 32.07 | 32.65 | 220,337 | -4.92(-13.09%) |
May 17, 2022 | 36.60 | 37.69 | 35.07 | 37.57 | 370,216 | +3.47(+10.17%) |
May 16, 2022 | 35.24 | 35.86 | 33.91 | 34.10 | 124,971 | -1.68(-4.69%) |
May 13, 2022 | 33.06 | 36.33 | 32.89 | 35.78 | 274,141 | +4.58(+14.69%) |
May 12, 2022 | 29.64 | 32.77 | 28.78 | 31.20 | 248,428 | +0.48(+1.58%) |
May 11, 2022 | 33.66 | 35.73 | 30.58 | 30.72 | 347,570 | -3.20(-9.44%) |
May 10, 2022 | 35.68 | 36.26 | 31.73 | 33.92 | 158,024 | +0.68(+2.05%) |
May 09, 2022 | 37.55 | 38.31 | 32.61 | 33.23 | 278,488 | -7.00(-17.41%) |
May 06, 2022 | 41.88 | 42.05 | 37.85 | 40.24 | 160,086 | -2.39(-5.61%) |
May 05, 2022 | 47.72 | 47.80 | 40.79 | 42.63 | 241,389 | -6.82(-13.79%) |
May 04, 2022 | 45.15 | 49.56 | 42.51 | 49.45 | 199,487 | +4.72(+10.56%) |
May 03, 2022 | 43.11 | 45.45 | 42.89 | 44.72 | 170,950 | +1.69(+3.93%) |
May 02, 2022 | 40.71 | 43.07 | 39.25 | 43.04 | 128,166 | +2.21(+5.42%) |
Apr 29, 2022 | 44.48 | 46.78 | 40.52 | 40.82 | 138,324 | -4.28(-9.49%) |
Apr 28, 2022 | 42.47 | 46.12 | 40.59 | 45.10 | 156,317 | +4.32(+10.59%) |
Apr 27, 2022 | 40.73 | 42.91 | 40.09 | 40.78 | 233,264 | +0.07(+0.17%) |
Apr 26, 2022 | 44.65 | 44.83 | 40.60 | 40.71 | 170,500 | -5.13(-11.19%) |
Apr 25, 2022 | 43.19 | 45.97 | 42.33 | 45.84 | 148,342 | +1.50(+3.39%) |
Apr 22, 2022 | 48.33 | 48.33 | 44.13 | 44.34 | 122,472 | -4.02(-8.31%) |
Apr 21, 2022 | 55.82 | 56.43 | 47.79 | 48.36 | 145,887 | -5.07(-9.49%) |
Apr 20, 2022 | 55.22 | 56.06 | 53.12 | 53.43 | 104,421 | -0.90(-1.65%) |
Apr 19, 2022 | 50.05 | 54.61 | 50.05 | 54.33 | 104,107 | +3.95(+7.84%) |
Apr 18, 2022 | 49.77 | 51.28 | 49.03 | 50.38 | 52,183 | +0.41(+0.83%) |
Apr 14, 2022 | 53.10 | 53.54 | 49.87 | 49.96 | 52,276 | -2.92(-5.53%) |
Apr 13, 2022 | 50.48 | 53.20 | 50.39 | 52.88 | 65,793 | +2.94(+5.90%) |
Apr 12, 2022 | 52.43 | 54.21 | 49.29 | 49.94 | 130,011 | -0.41(-0.80%) |
Apr 11, 2022 | 51.30 | 52.59 | 50.09 | 50.35 | 45,782 | -2.45(-4.64%) |
Apr 08, 2022 | 53.49 | 54.67 | 51.92 | 52.80 | 36,274 | -1.49(-2.75%) |
Apr 07, 2022 | 53.73 | 55.33 | 51.37 | 54.29 | 64,938 | +0.13(+0.24%) |
Apr 06, 2022 | 56.47 | 56.47 | 52.70 | 54.16 | 80,802 | -4.25(-7.27%) |
Apr 05, 2022 | 63.62 | 64.07 | 57.98 | 58.41 | 68,905 | -5.33(-8.37%) |
Apr 04, 2022 | 61.25 | 63.91 | 61.25 | 63.74 | 80,155 | +3.29(+5.44%) |
Apr 01, 2022 | 61.76 | 61.87 | 58.66 | 60.45 | 78,159 | -0.28(-0.46%) |
Mar 31, 2022 | 63.18 | 64.71 | 60.62 | 60.73 | 143,396 | -2.55(-4.03%) |
Mar 30, 2022 | 66.60 | 66.91 | 62.29 | 63.28 | 90,657 | -4.00(-5.95%) |
Mar 29, 2022 | 63.91 | 67.67 | 63.74 | 67.28 | 124,352 | +4.69(+7.50%) |
Mar 28, 2022 | 61.19 | 62.60 | 59.03 | 62.59 | 120,510 | +1.05(+1.70%) |
Mar 25, 2022 | 62.20 | 62.47 | 59.37 | 61.54 | 140,553 | -0.54(-0.88%) |
Mar 24, 2022 | 59.02 | 62.10 | 57.90 | 62.08 | 68,482 | +3.80(+6.53%) |
Mar 23, 2022 | 60.88 | 61.65 | 58.28 | 58.28 | 78,253 | -3.81(-6.14%) |
Mar 22, 2022 | 59.82 | 62.66 | 59.82 | 62.09 | 97,949 | +2.51(+4.21%) |
Mar 21, 2022 | 60.34 | 61.20 | 57.30 | 59.58 | 103,257 | -1.24(-2.05%) |
Mar 18, 2022 | 56.26 | 61.00 | 56.05 | 60.83 | 143,715 | +3.48(+6.06%) |
Mar 17, 2022 | 53.74 | 57.46 | 53.14 | 57.35 | 83,165 | +2.88(+5.30%) |
Mar 16, 2022 | 50.13 | 54.47 | 49.37 | 54.47 | 195,720 | +6.23(+12.93%) |
Mar 15, 2022 | 44.47 | 48.48 | 44.38 | 48.23 | 186,403 | +4.04(+9.14%) |
Mar 14, 2022 | 47.86 | 48.11 | 43.45 | 44.19 | 128,793 | -3.31(-6.97%) |
Mar 11, 2022 | 51.74 | 52.24 | 47.41 | 47.50 | 70,718 | -3.32(-6.53%) |
Mar 10, 2022 | 49.69 | 51.13 | 47.99 | 50.82 | 89,933 | -1.37(-2.63%) |
Mar 09, 2022 | 50.21 | 52.97 | 49.77 | 52.19 | 161,786 | +5.30(+11.29%) |
Mar 08, 2022 | 45.96 | 50.62 | 44.69 | 46.90 | 213,209 | +1.10(+2.39%) |
Mar 07, 2022 | 53.67 | 54.59 | 45.58 | 45.80 | 120,482 | -8.07(-14.98%) |
Mar 04, 2022 | 55.90 | 56.79 | 52.04 | 53.87 | 137,766 | -3.50(-6.10%) |
Mar 03, 2022 | 62.04 | 62.04 | 56.63 | 57.37 | 56,753 | -3.69(-6.04%) |
Mar 02, 2022 | 58.23 | 61.76 | 57.31 | 61.06 | 84,456 | +3.92(+6.87%) |