Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 30.00 | 31.00 | 28.20 | 29.60 | 358,150 | -0.40(-1.33%) |
May 27, 2022 | 29.60 | 31.60 | 29.00 | 30.00 | 112,224 | +0.40(+1.35%) |
May 26, 2022 | 29.20 | 31.60 | 29.04 | 29.60 | 95,478 | +0.20(+0.68%) |
May 25, 2022 | 29.60 | 31.00 | 27.70 | 29.40 | 139,221 | -0.20(-0.68%) |
May 24, 2022 | 32.00 | 33.00 | 29.40 | 29.60 | 115,969 | -3.20(-9.76%) |
May 23, 2022 | 31.60 | 34.50 | 31.00 | 32.80 | 113,485 | +0.40(+1.23%) |
May 20, 2022 | 34.00 | 34.00 | 30.80 | 32.40 | 130,665 | -0.80(-2.41%) |
May 19, 2022 | 32.80 | 36.40 | 31.80 | 33.20 | 136,058 | -0.40(-1.19%) |
May 18, 2022 | 31.20 | 36.20 | 29.60 | 33.60 | 358,889 | +1.80(+5.66%) |
May 17, 2022 | 46.20 | 46.40 | 31.20 | 31.80 | 364,081 | -14.00(-30.57%) |
May 16, 2022 | 48.40 | 50.20 | 45.40 | 45.80 | 254,114 | -1.00(-2.14%) |
May 13, 2022 | 39.60 | 50.19 | 39.50 | 46.80 | 335,115 | +8.00(+20.62%) |
May 12, 2022 | 31.00 | 39.80 | 30.40 | 38.80 | 252,986 | +5.60(+16.87%) |
May 11, 2022 | 36.40 | 36.40 | 28.40 | 33.20 | 690,412 | +4.60(+16.08%) |
May 10, 2022 | 63.00 | 64.20 | 27.00 | 28.60 | 1,153,202 | -41.20(-59.03%) |
May 09, 2022 | 76.00 | 79.00 | 65.00 | 69.80 | 83,035 | -8.40(-10.74%) |
May 06, 2022 | 82.00 | 83.20 | 75.00 | 78.20 | 50,606 | -4.20(-5.10%) |
May 05, 2022 | 93.00 | 94.40 | 81.40 | 82.40 | 59,430 | -13.40(-13.99%) |
May 04, 2022 | 98.20 | 100.00 | 87.80 | 95.80 | 55,645 | -2.60(-2.64%) |
May 03, 2022 | 103.80 | 108.00 | 97.60 | 98.40 | 42,053 | -9.60(-8.89%) |
May 02, 2022 | 109.40 | 110.40 | 100.60 | 108.00 | 38,489 | -1.80(-1.64%) |
Apr 29, 2022 | 109.60 | 112.60 | 108.40 | 109.80 | 28,245 | -1.20(-1.08%) |
Apr 28, 2022 | 105.40 | 112.80 | 104.20 | 111.00 | 27,480 | +4.60(+4.32%) |
Apr 27, 2022 | 105.20 | 111.00 | 104.40 | 106.40 | 23,573 | +1.00(+0.95%) |
Apr 26, 2022 | 117.60 | 117.60 | 100.80 | 105.40 | 34,171 | -3.40(-3.12%) |
Apr 25, 2022 | 106.20 | 111.00 | 101.80 | 108.80 | 28,732 | +3.40(+3.23%) |
Apr 22, 2022 | 110.00 | 114.30 | 102.80 | 105.40 | 30,880 | -5.80(-5.22%) |
Apr 21, 2022 | 121.00 | 121.40 | 107.20 | 111.20 | 37,105 | -8.00(-6.71%) |
Apr 20, 2022 | 117.00 | 121.60 | 114.40 | 119.20 | 54,254 | +2.60(+2.23%) |
Apr 19, 2022 | 110.80 | 119.10 | 109.20 | 116.60 | 22,195 | +5.80(+5.23%) |
Apr 18, 2022 | 113.80 | 117.80 | 110.00 | 110.80 | 24,641 | -2.80(-2.46%) |
Apr 14, 2022 | 111.00 | 116.20 | 109.40 | 113.60 | 26,107 | +1.60(+1.43%) |
Apr 13, 2022 | 102.60 | 112.40 | 102.60 | 112.00 | 25,693 | +10.00(+9.80%) |
Apr 12, 2022 | 107.00 | 111.60 | 101.60 | 102.00 | 21,610 | -3.00(-2.86%) |
Apr 11, 2022 | 105.40 | 108.30 | 102.30 | 105.00 | 32,291 | -2.80(-2.60%) |
Apr 08, 2022 | 115.20 | 117.00 | 107.00 | 107.80 | 31,519 | -8.20(-7.07%) |
Apr 07, 2022 | 119.40 | 119.61 | 112.20 | 116.00 | 27,853 | -4.80(-3.97%) |
Apr 06, 2022 | 123.20 | 124.40 | 111.23 | 120.80 | 31,833 | -5.40(-4.28%) |
Apr 05, 2022 | 128.80 | 131.80 | 122.60 | 126.20 | 50,651 | -3.80(-2.92%) |
Apr 04, 2022 | 124.00 | 134.40 | 122.80 | 130.00 | 37,857 | +7.20(+5.86%) |
Apr 01, 2022 | 118.20 | 126.60 | 118.20 | 122.80 | 26,465 | +5.00(+4.24%) |
Mar 31, 2022 | 116.20 | 121.00 | 115.80 | 117.80 | 28,545 | -2.00(-1.67%) |
Mar 30, 2022 | 122.80 | 127.00 | 118.60 | 119.80 | 27,284 | -3.80(-3.07%) |
Mar 29, 2022 | 117.00 | 129.40 | 117.00 | 123.60 | 45,476 | +8.60(+7.48%) |
Mar 28, 2022 | 109.60 | 119.20 | 109.25 | 115.00 | 27,736 | +7.20(+6.68%) |
Mar 25, 2022 | 111.00 | 114.80 | 105.80 | 107.80 | 17,686 | -3.60(-3.23%) |
Mar 24, 2022 | 109.80 | 117.40 | 108.80 | 111.40 | 21,540 | +3.40(+3.15%) |
Mar 23, 2022 | 105.60 | 111.00 | 102.40 | 108.00 | 29,261 | +1.40(+1.31%) |
Mar 22, 2022 | 112.80 | 115.00 | 105.00 | 106.60 | 33,518 | -5.20(-4.65%) |
Mar 21, 2022 | 106.80 | 114.60 | 104.80 | 111.80 | 40,398 | +5.00(+4.68%) |
Mar 18, 2022 | 88.40 | 117.40 | 88.40 | 106.80 | 142,104 | +11.20(+11.72%) |
Mar 17, 2022 | 88.00 | 97.60 | 85.20 | 95.60 | 29,678 | +4.20(+4.60%) |
Mar 16, 2022 | 84.40 | 91.40 | 82.80 | 91.40 | 68,201 | +6.80(+8.04%) |
Mar 15, 2022 | 73.60 | 85.00 | 73.60 | 84.60 | 53,327 | +9.20(+12.20%) |
Mar 14, 2022 | 81.00 | 81.00 | 75.00 | 75.40 | 34,412 | -5.00(-6.22%) |
Mar 11, 2022 | 89.20 | 89.64 | 80.40 | 80.40 | 38,112 | -7.40(-8.43%) |
Mar 10, 2022 | 87.60 | 89.60 | 83.20 | 87.80 | 27,782 | -0.60(-0.68%) |
Mar 09, 2022 | 83.20 | 90.30 | 81.40 | 88.40 | 35,011 | +8.00(+9.95%) |
Mar 08, 2022 | 77.60 | 84.20 | 74.00 | 80.40 | 26,991 | +2.20(+2.81%) |
Mar 07, 2022 | 87.80 | 89.30 | 73.00 | 78.20 | 76,196 | -9.80(-11.14%) |
Mar 04, 2022 | 95.00 | 99.78 | 87.20 | 88.00 | 50,942 | -7.80(-8.14%) |
Mar 03, 2022 | 95.00 | 101.80 | 91.60 | 95.80 | 38,183 | +3.80(+4.13%) |
Mar 02, 2022 | 90.60 | 94.20 | 90.20 | 92.00 | 39,133 | +2.60(+2.91%) |