Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.50 | 38.70 | 35.62 | 38.10 | 5,276 | +3.15(+9.01%) |
May 27, 2022 | 34.80 | 37.50 | 33.67 | 34.95 | 2,196 | +0.90(+2.64%) |
May 26, 2022 | 32.70 | 35.25 | 32.70 | 34.05 | 2,490 | +0.60(+1.79%) |
May 25, 2022 | 30.60 | 33.75 | 30.60 | 33.45 | 1,370 | +2.25(+7.21%) |
May 24, 2022 | 32.85 | 33.59 | 30.00 | 31.20 | 5,647 | -1.35(-4.15%) |
May 23, 2022 | 33.00 | 33.52 | 31.80 | 32.55 | 1,600 | +0.15(+0.46%) |
May 20, 2022 | 35.55 | 36.30 | 31.95 | 32.40 | 8,051 | -3.00(-8.47%) |
May 19, 2022 | 34.50 | 37.20 | 33.90 | 35.40 | 7,022 | +1.35(+3.96%) |
May 18, 2022 | 34.05 | 35.85 | 33.00 | 34.05 | 2,717 | -0.98(-2.78%) |
May 17, 2022 | 36.00 | 36.00 | 33.00 | 35.02 | 2,650 | +0.38(+1.08%) |
May 16, 2022 | 35.10 | 36.00 | 32.27 | 34.65 | 16,851 | +1.35(+4.05%) |
May 13, 2022 | 33.30 | 35.10 | 33.00 | 33.30 | 5,870 | +0.00(+0.00%) |
May 12, 2022 | 31.65 | 34.50 | 30.30 | 33.30 | 4,216 | +0.15(+0.45%) |
May 11, 2022 | 36.15 | 36.15 | 30.39 | 33.15 | 4,379 | -1.20(-3.49%) |
May 10, 2022 | 37.95 | 40.20 | 33.90 | 34.35 | 6,802 | -3.30(-8.76%) |
May 09, 2022 | 38.25 | 40.35 | 37.05 | 37.65 | 7,690 | -0.75(-1.95%) |
May 06, 2022 | 38.85 | 41.10 | 37.80 | 38.40 | 8,858 | -0.45(-1.16%) |
May 05, 2022 | 40.65 | 41.85 | 38.25 | 38.85 | 3,376 | -1.80(-4.43%) |
May 04, 2022 | 39.00 | 42.30 | 38.70 | 40.65 | 4,738 | +1.65(+4.23%) |
May 03, 2022 | 39.00 | 41.10 | 39.00 | 39.00 | 8,441 | +0.60(+1.56%) |
May 02, 2022 | 41.25 | 41.25 | 37.50 | 38.40 | 9,821 | -3.45(-8.24%) |
Apr 29, 2022 | 43.95 | 44.10 | 41.10 | 41.85 | 3,264 | -0.90(-2.11%) |
Apr 28, 2022 | 45.75 | 46.50 | 40.50 | 42.75 | 12,667 | -3.30(-7.17%) |
Apr 27, 2022 | 45.00 | 53.85 | 44.55 | 46.05 | 139,634 | +1.50(+3.37%) |
Apr 26, 2022 | 46.05 | 48.60 | 43.70 | 44.55 | 7,224 | -2.85(-6.01%) |
Apr 25, 2022 | 45.00 | 47.40 | 43.80 | 47.40 | 4,516 | +1.65(+3.61%) |
Apr 22, 2022 | 45.75 | 48.00 | 44.40 | 45.75 | 9,031 | +0.00(+0.00%) |
Apr 21, 2022 | 48.75 | 49.35 | 45.45 | 45.75 | 5,213 | -2.85(-5.86%) |
Apr 20, 2022 | 47.85 | 50.85 | 46.95 | 48.60 | 6,979 | +1.65(+3.51%) |
Apr 19, 2022 | 46.65 | 48.30 | 45.15 | 46.95 | 6,460 | -0.30(-0.63%) |
Apr 18, 2022 | 49.95 | 52.05 | 47.25 | 47.25 | 10,114 | -3.30(-6.53%) |
Apr 14, 2022 | 50.40 | 51.90 | 48.90 | 50.55 | 8,406 | +0.15(+0.30%) |
Apr 13, 2022 | 50.10 | 51.60 | 49.20 | 50.40 | 7,783 | +1.20(+2.44%) |
Apr 12, 2022 | 56.70 | 56.70 | 48.75 | 49.20 | 18,834 | -7.05(-12.53%) |
Apr 11, 2022 | 53.85 | 59.25 | 51.00 | 56.25 | 21,718 | +4.35(+8.38%) |
Apr 08, 2022 | 57.15 | 57.15 | 51.60 | 51.90 | 15,998 | -2.25(-4.16%) |
Apr 07, 2022 | 61.20 | 62.25 | 52.65 | 54.15 | 29,716 | -6.60(-10.86%) |
Apr 06, 2022 | 60.45 | 65.10 | 60.30 | 60.75 | 15,846 | +0.00(+0.00%) |
Apr 05, 2022 | 60.90 | 62.85 | 59.40 | 60.75 | 11,411 | -0.45(-0.74%) |
Apr 04, 2022 | 61.20 | 62.04 | 57.30 | 61.20 | 26,367 | +0.30(+0.49%) |
Apr 01, 2022 | 64.20 | 66.60 | 58.65 | 60.90 | 84,113 | -3.75(-5.80%) |
Mar 31, 2022 | 64.50 | 69.45 | 61.95 | 64.65 | 30,800 | -0.60(-0.92%) |
Mar 30, 2022 | 68.40 | 70.35 | 63.00 | 65.25 | 18,434 | -4.80(-6.85%) |
Mar 29, 2022 | 68.25 | 76.50 | 68.25 | 70.05 | 57,084 | +0.75(+1.08%) |
Mar 28, 2022 | 70.95 | 73.95 | 67.80 | 69.30 | 19,985 | -1.65(-2.33%) |
Mar 25, 2022 | 78.00 | 79.35 | 70.35 | 70.95 | 24,782 | -7.50(-9.56%) |
Mar 24, 2022 | 80.40 | 82.50 | 77.55 | 78.45 | 12,121 | -1.95(-2.43%) |
Mar 23, 2022 | 85.05 | 93.60 | 78.00 | 80.40 | 67,692 | -4.65(-5.47%) |
Mar 22, 2022 | 84.15 | 89.27 | 84.15 | 85.05 | 15,723 | -0.45(-0.53%) |
Mar 21, 2022 | 88.20 | 91.50 | 84.43 | 85.50 | 16,535 | -1.50(-1.72%) |
Mar 18, 2022 | 90.00 | 91.05 | 84.90 | 87.00 | 16,184 | -3.15(-3.49%) |
Mar 17, 2022 | 79.50 | 92.70 | 79.50 | 90.15 | 19,281 | +9.75(+12.13%) |
Mar 16, 2022 | 83.55 | 90.00 | 78.00 | 80.40 | 17,162 | -2.10(-2.55%) |
Mar 15, 2022 | 78.75 | 84.45 | 78.75 | 82.50 | 6,932 | +4.80(+6.18%) |
Mar 14, 2022 | 84.75 | 86.25 | 77.55 | 77.70 | 8,865 | -7.05(-8.32%) |
Mar 11, 2022 | 92.25 | 93.45 | 84.75 | 84.75 | 11,691 | -9.00(-9.60%) |
Mar 10, 2022 | 84.60 | 96.90 | 84.60 | 93.75 | 50,001 | +9.00(+10.62%) |
Mar 09, 2022 | 82.05 | 89.85 | 81.00 | 84.75 | 11,841 | +4.50(+5.61%) |
Mar 08, 2022 | 81.00 | 86.55 | 73.05 | 80.25 | 24,837 | +0.75(+0.94%) |
Mar 07, 2022 | 91.95 | 93.15 | 78.75 | 79.50 | 23,691 | -13.65(-14.65%) |
Mar 04, 2022 | 97.20 | 99.90 | 90.90 | 93.15 | 11,087 | -5.85(-5.91%) |
Mar 03, 2022 | 106.50 | 106.95 | 97.95 | 99.00 | 10,980 | -6.15(-5.85%) |
Mar 02, 2022 | 101.70 | 108.75 | 99.80 | 105.15 | 31,406 | +5.10(+5.10%) |