Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 52.20 | 54.30 | 50.70 | 52.80 | 527,298 | -1.20(-2.22%) |
May 27, 2022 | 49.20 | 54.00 | 49.20 | 54.00 | 463,228 | +5.10(+10.43%) |
May 26, 2022 | 48.60 | 52.80 | 47.40 | 48.90 | 531,914 | +0.60(+1.24%) |
May 25, 2022 | 44.70 | 48.60 | 43.50 | 48.30 | 299,667 | +4.20(+9.52%) |
May 24, 2022 | 46.80 | 46.80 | 43.50 | 44.10 | 230,354 | -4.50(-9.26%) |
May 23, 2022 | 49.20 | 49.20 | 45.90 | 48.60 | 323,482 | -0.60(-1.22%) |
May 20, 2022 | 49.20 | 49.80 | 46.50 | 49.20 | 457,072 | +1.50(+3.14%) |
May 19, 2022 | 44.40 | 49.95 | 44.40 | 47.70 | 527,907 | +2.10(+4.61%) |
May 18, 2022 | 46.50 | 48.30 | 45.00 | 45.60 | 460,161 | -2.40(-5.00%) |
May 17, 2022 | 45.60 | 48.30 | 45.30 | 48.00 | 409,362 | +3.30(+7.38%) |
May 16, 2022 | 45.00 | 47.70 | 44.25 | 44.70 | 397,988 | -1.50(-3.25%) |
May 13, 2022 | 42.60 | 46.80 | 42.30 | 46.20 | 743,595 | +4.50(+10.79%) |
May 12, 2022 | 36.90 | 42.90 | 36.00 | 41.70 | 690,306 | +4.20(+11.20%) |
May 11, 2022 | 41.10 | 41.70 | 36.60 | 37.50 | 845,589 | -3.90(-9.42%) |
May 10, 2022 | 45.00 | 45.00 | 39.60 | 41.40 | 625,431 | -1.80(-4.17%) |
May 09, 2022 | 46.50 | 47.40 | 43.20 | 43.20 | 506,463 | -5.10(-10.56%) |
May 06, 2022 | 50.70 | 51.30 | 46.50 | 48.30 | 463,968 | -2.70(-5.29%) |
May 05, 2022 | 54.30 | 55.20 | 50.70 | 51.00 | 520,375 | -5.70(-10.05%) |
May 04, 2022 | 52.50 | 56.70 | 50.70 | 56.70 | 516,752 | +3.90(+7.39%) |
May 03, 2022 | 52.50 | 54.30 | 51.00 | 52.80 | 421,563 | -0.30(-0.56%) |
May 02, 2022 | 50.70 | 53.10 | 49.50 | 53.10 | 379,347 | +2.10(+4.12%) |
Apr 29, 2022 | 53.40 | 55.50 | 50.70 | 51.00 | 468,661 | -2.40(-4.49%) |
Apr 28, 2022 | 51.30 | 54.00 | 48.90 | 53.40 | 523,301 | +2.40(+4.71%) |
Apr 27, 2022 | 51.60 | 54.00 | 51.00 | 51.00 | 536,144 | -0.60(-1.16%) |
Apr 26, 2022 | 53.40 | 53.70 | 50.40 | 51.60 | 545,240 | -2.70(-4.97%) |
Apr 25, 2022 | 51.00 | 54.60 | 50.70 | 54.30 | 602,715 | +2.40(+4.62%) |
Apr 22, 2022 | 54.00 | 54.90 | 50.40 | 51.90 | 750,999 | -2.40(-4.42%) |
Apr 21, 2022 | 57.90 | 59.10 | 54.30 | 54.30 | 477,863 | -2.40(-4.23%) |
Apr 20, 2022 | 61.50 | 61.50 | 56.10 | 56.70 | 482,743 | -5.70(-9.13%) |
Apr 19, 2022 | 57.00 | 63.00 | 56.40 | 62.40 | 604,370 | +5.40(+9.47%) |
Apr 18, 2022 | 59.40 | 60.00 | 55.80 | 57.00 | 593,076 | -3.60(-5.94%) |
Apr 14, 2022 | 63.30 | 63.60 | 60.00 | 60.60 | 476,320 | -3.00(-4.72%) |
Apr 13, 2022 | 63.00 | 63.90 | 61.80 | 63.60 | 232,350 | +0.90(+1.44%) |
Apr 12, 2022 | 66.30 | 68.40 | 62.10 | 62.70 | 442,953 | -1.50(-2.34%) |
Apr 11, 2022 | 61.20 | 66.30 | 60.60 | 64.20 | 318,367 | +1.20(+1.90%) |
Apr 08, 2022 | 63.90 | 65.70 | 61.65 | 63.00 | 303,256 | -0.90(-1.41%) |
Apr 07, 2022 | 66.60 | 67.80 | 61.05 | 63.90 | 348,229 | -2.40(-3.62%) |
Apr 06, 2022 | 68.10 | 68.11 | 64.20 | 66.30 | 482,236 | -3.30(-4.74%) |
Apr 05, 2022 | 74.70 | 74.85 | 69.00 | 69.60 | 344,916 | -5.40(-7.20%) |
Apr 04, 2022 | 69.90 | 75.90 | 68.10 | 75.00 | 408,585 | +6.60(+9.65%) |
Apr 01, 2022 | 69.00 | 69.60 | 66.30 | 68.40 | 294,981 | +0.90(+1.33%) |
Mar 31, 2022 | 72.00 | 72.00 | 66.90 | 67.50 | 465,912 | -3.90(-5.46%) |
Mar 30, 2022 | 75.00 | 76.80 | 70.80 | 71.40 | 438,958 | -4.80(-6.30%) |
Mar 29, 2022 | 73.20 | 77.40 | 73.05 | 76.20 | 570,610 | +4.80(+6.72%) |
Mar 28, 2022 | 69.60 | 72.30 | 66.60 | 71.40 | 586,824 | +1.80(+2.59%) |
Mar 25, 2022 | 72.30 | 72.66 | 68.40 | 69.60 | 421,943 | -3.60(-4.92%) |
Mar 24, 2022 | 72.00 | 77.25 | 70.29 | 73.20 | 731,211 | +1.50(+2.09%) |
Mar 23, 2022 | 69.00 | 74.40 | 67.50 | 71.70 | 820,268 | +1.80(+2.58%) |
Mar 22, 2022 | 62.40 | 71.40 | 62.40 | 69.90 | 751,714 | +6.00(+9.39%) |
Mar 21, 2022 | 65.40 | 66.00 | 61.80 | 63.90 | 486,840 | -1.50(-2.29%) |
Mar 18, 2022 | 61.80 | 68.10 | 60.90 | 65.40 | 1,009,102 | +1.80(+2.83%) |
Mar 17, 2022 | 57.30 | 64.20 | 55.05 | 63.60 | 654,831 | +3.90(+6.53%) |
Mar 16, 2022 | 53.10 | 60.00 | 52.50 | 59.70 | 853,769 | +8.70(+17.06%) |
Mar 15, 2022 | 53.10 | 53.25 | 48.00 | 51.00 | 1,002,587 | -2.40(-4.49%) |
Mar 14, 2022 | 55.50 | 55.65 | 52.50 | 53.40 | 426,853 | -3.00(-5.32%) |
Mar 11, 2022 | 61.20 | 61.20 | 55.50 | 56.40 | 544,692 | -5.40(-8.74%) |
Mar 10, 2022 | 61.80 | 59.40 | 61.80 | 414,571 | -1.20(-1.90%) | |
Mar 09, 2022 | 62.10 | 63.90 | 60.60 | 63.00 | 394,209 | +2.10(+3.45%) |
Mar 08, 2022 | 60.00 | 63.00 | 55.20 | 60.90 | 695,965 | +1.20(+2.01%) |
Mar 07, 2022 | 56.40 | 60.90 | 56.10 | 59.70 | 686,317 | +2.70(+4.74%) |
Mar 04, 2022 | 58.50 | 60.30 | 55.50 | 57.00 | 610,032 | -2.10(-3.55%) |
Mar 03, 2022 | 64.20 | 65.10 | 58.50 | 59.10 | 685,797 | -5.10(-7.94%) |
Mar 02, 2022 | 63.60 | 64.50 | 61.50 | 64.20 | 690,883 | -3.90(-5.73%) |