Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.29 | 70.73 | 65.67 | 67.09 | 1,087,504 | -3.77(-5.32%) |
May 27, 2022 | 66.65 | 71.29 | 66.30 | 70.86 | 906,984 | +5.02(+7.62%) |
May 26, 2022 | 62.97 | 68.75 | 62.70 | 65.84 | 950,028 | +3.40(+5.45%) |
May 25, 2022 | 58.15 | 62.96 | 58.15 | 62.44 | 1,084,223 | +3.70(+6.30%) |
May 24, 2022 | 61.10 | 61.10 | 56.36 | 58.74 | 917,239 | -3.88(-6.20%) |
May 23, 2022 | 59.23 | 62.76 | 56.38 | 62.62 | 1,075,701 | +3.85(+6.55%) |
May 20, 2022 | 60.44 | 61.46 | 55.90 | 58.77 | 1,036,262 | -1.24(-2.07%) |
May 19, 2022 | 56.17 | 63.10 | 53.61 | 60.01 | 1,516,119 | +3.56(+6.31%) |
May 18, 2022 | 57.04 | 58.35 | 54.74 | 56.45 | 1,099,551 | -2.13(-3.64%) |
May 17, 2022 | 57.34 | 59.99 | 55.55 | 58.58 | 1,011,702 | +3.78(+6.90%) |
May 16, 2022 | 55.87 | 56.88 | 53.29 | 54.80 | 1,239,021 | -1.58(-2.80%) |
May 13, 2022 | 51.39 | 59.80 | 51.39 | 56.38 | 2,328,398 | +6.34(+12.67%) |
May 12, 2022 | 46.83 | 51.91 | 45.47 | 50.04 | 1,477,661 | +2.62(+5.53%) |
May 11, 2022 | 45.84 | 53.25 | 43.74 | 47.42 | 4,361,897 | +6.11(+14.79%) |
May 10, 2022 | 43.35 | 43.60 | 38.31 | 41.31 | 2,173,134 | -0.58(-1.38%) |
May 09, 2022 | 48.77 | 49.35 | 41.38 | 41.89 | 1,362,559 | -8.84(-17.43%) |
May 06, 2022 | 50.02 | 52.09 | 46.68 | 50.73 | 897,117 | -0.06(-0.12%) |
May 05, 2022 | 56.54 | 56.70 | 49.82 | 50.79 | 1,035,346 | -6.98(-12.08%) |
May 04, 2022 | 54.73 | 58.21 | 52.18 | 57.77 | 727,104 | +3.69(+6.82%) |
May 03, 2022 | 54.51 | 55.83 | 52.20 | 54.08 | 672,961 | -0.50(-0.92%) |
May 02, 2022 | 52.00 | 54.81 | 50.79 | 54.58 | 782,875 | +2.58(+4.96%) |
Apr 29, 2022 | 55.08 | 57.24 | 51.67 | 52.00 | 649,645 | -3.74(-6.71%) |
Apr 28, 2022 | 54.15 | 57.33 | 52.07 | 55.74 | 611,883 | +1.78(+3.30%) |
Apr 27, 2022 | 53.28 | 55.43 | 51.85 | 53.96 | 590,295 | +0.63(+1.18%) |
Apr 26, 2022 | 56.46 | 57.77 | 52.98 | 53.33 | 667,290 | -4.17(-7.25%) |
Apr 25, 2022 | 51.80 | 57.67 | 51.66 | 57.50 | 879,688 | +5.04(+9.61%) |
Apr 22, 2022 | 54.59 | 56.33 | 50.90 | 52.46 | 812,933 | -2.70(-4.89%) |
Apr 21, 2022 | 59.00 | 59.93 | 54.70 | 55.16 | 789,396 | -2.90(-4.99%) |
Apr 20, 2022 | 56.53 | 58.99 | 56.30 | 58.06 | 616,617 | +0.82(+1.43%) |
Apr 19, 2022 | 53.21 | 57.70 | 53.01 | 57.24 | 672,575 | +4.19(+7.90%) |
Apr 18, 2022 | 52.99 | 54.08 | 50.71 | 53.05 | 832,598 | -0.73(-1.36%) |
Apr 14, 2022 | 52.85 | 54.62 | 52.25 | 53.78 | 680,338 | +1.12(+2.13%) |
Apr 13, 2022 | 50.93 | 53.99 | 50.22 | 52.66 | 476,191 | +1.73(+3.40%) |
Apr 12, 2022 | 51.60 | 54.00 | 50.47 | 50.93 | 440,766 | +0.79(+1.58%) |
Apr 11, 2022 | 49.00 | 51.23 | 48.29 | 50.14 | 493,824 | +0.11(+0.22%) |
Apr 08, 2022 | 52.43 | 52.43 | 49.77 | 50.03 | 519,852 | -2.85(-5.39%) |
Apr 07, 2022 | 51.62 | 53.34 | 51.03 | 52.88 | 716,573 | +0.88(+1.69%) |
Apr 06, 2022 | 55.12 | 55.40 | 49.23 | 52.00 | 1,358,198 | -4.76(-8.39%) |
Apr 05, 2022 | 60.05 | 60.33 | 55.62 | 56.76 | 888,436 | -3.37(-5.60%) |
Apr 04, 2022 | 59.38 | 61.58 | 58.81 | 60.13 | 721,820 | +1.47(+2.51%) |
Apr 01, 2022 | 55.29 | 59.04 | 54.32 | 58.66 | 670,290 | +3.48(+6.31%) |
Mar 31, 2022 | 57.03 | 57.49 | 55.03 | 55.18 | 458,650 | -1.98(-3.46%) |
Mar 30, 2022 | 58.63 | 60.64 | 56.81 | 57.16 | 662,191 | -2.36(-3.97%) |
Mar 29, 2022 | 59.00 | 60.50 | 57.34 | 59.52 | 500,529 | +1.89(+3.28%) |
Mar 28, 2022 | 55.71 | 57.96 | 55.29 | 57.63 | 544,233 | +2.00(+3.59%) |
Mar 25, 2022 | 56.66 | 57.30 | 54.25 | 55.63 | 744,834 | -1.08(-1.90%) |
Mar 24, 2022 | 58.38 | 58.99 | 54.37 | 56.71 | 576,318 | -1.19(-2.06%) |
Mar 23, 2022 | 57.86 | 59.26 | 56.20 | 57.90 | 528,002 | -0.40(-0.69%) |
Mar 22, 2022 | 59.27 | 60.68 | 57.73 | 58.30 | 788,362 | -1.46(-2.44%) |
Mar 21, 2022 | 61.45 | 61.99 | 57.75 | 59.76 | 897,211 | -1.42(-2.32%) |
Mar 18, 2022 | 56.45 | 61.37 | 56.41 | 61.18 | 1,056,420 | +4.29(+7.54%) |
Mar 17, 2022 | 49.66 | 57.45 | 48.80 | 56.89 | 1,165,428 | +7.07(+14.19%) |
Mar 16, 2022 | 46.17 | 50.04 | 45.82 | 49.82 | 1,522,895 | +4.78(+10.61%) |
Mar 15, 2022 | 43.09 | 45.42 | 42.34 | 45.04 | 1,165,949 | +2.65(+6.25%) |
Mar 14, 2022 | 44.39 | 45.65 | 41.59 | 42.39 | 779,089 | -2.75(-6.09%) |
Mar 11, 2022 | 50.69 | 50.69 | 44.92 | 45.14 | 602,343 | -4.42(-8.92%) |
Mar 10, 2022 | 49.00 | 50.55 | 48.13 | 49.56 | 595,002 | -0.88(-1.74%) |
Mar 09, 2022 | 48.76 | 50.90 | 48.55 | 50.44 | 915,340 | +3.83(+8.22%) |
Mar 08, 2022 | 48.33 | 48.88 | 46.01 | 46.61 | 1,065,649 | -2.26(-4.62%) |
Mar 07, 2022 | 55.51 | 55.71 | 48.72 | 48.87 | 1,122,974 | -6.00(-10.93%) |
Mar 04, 2022 | 57.22 | 60.94 | 53.69 | 54.87 | 1,141,674 | -2.73(-4.74%) |
Mar 03, 2022 | 65.01 | 65.50 | 57.11 | 57.60 | 973,734 | -7.22(-11.14%) |
Mar 02, 2022 | 57.05 | 65.00 | 56.21 | 64.82 | 2,337,390 | +2.02(+3.22%) |