Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.30 | 48.30 | 46.64 | 48.30 | 88 | +3.50(+7.80%) |
May 27, 2022 | 44.10 | 46.90 | 43.75 | 44.80 | 256 | +2.10(+4.93%) |
May 26, 2022 | 44.45 | 45.50 | 42.70 | 42.70 | 440 | -1.75(-3.94%) |
May 25, 2022 | 45.92 | 47.25 | 43.92 | 44.45 | 254 | -1.75(-3.79%) |
May 24, 2022 | 46.90 | 47.25 | 45.85 | 46.20 | 328 | +0.00(+0.00%) |
May 23, 2022 | 45.50 | 46.55 | 44.45 | 46.20 | 337 | +0.70(+1.54%) |
May 20, 2022 | 58.10 | 58.10 | 45.50 | 45.50 | 1,052 | -0.70(-1.52%) |
May 19, 2022 | 44.10 | 46.20 | 44.10 | 46.20 | 366 | +3.15(+7.32%) |
May 18, 2022 | 51.10 | 54.25 | 42.00 | 43.05 | 1,445 | -7.70(-15.17%) |
May 17, 2022 | 51.10 | 53.20 | 50.75 | 50.75 | 841 | -0.35(-0.68%) |
May 16, 2022 | 50.75 | 51.80 | 50.75 | 51.10 | 337 | +2.10(+4.29%) |
May 13, 2022 | 60.20 | 60.20 | 47.32 | 49.00 | 1,508 | +3.15(+6.87%) |
May 12, 2022 | 47.95 | 53.24 | 44.80 | 45.85 | 1,561 | +2.10(+4.80%) |
May 11, 2022 | 54.45 | 54.45 | 43.05 | 43.75 | 3,096 | -8.40(-16.11%) |
May 10, 2022 | 53.20 | 53.41 | 50.75 | 52.15 | 420 | -1.05(-1.97%) |
May 09, 2022 | 57.75 | 57.75 | 53.20 | 53.20 | 664 | -2.10(-3.80%) |
May 06, 2022 | 54.95 | 56.70 | 54.95 | 55.30 | 407 | +2.80(+5.33%) |
May 05, 2022 | 57.05 | 57.05 | 52.15 | 52.50 | 485 | -2.45(-4.46%) |
May 04, 2022 | 53.20 | 56.00 | 52.50 | 54.95 | 415 | -1.40(-2.48%) |
May 03, 2022 | 52.85 | 57.05 | 52.85 | 56.35 | 299 | -0.35(-0.62%) |
May 02, 2022 | 57.05 | 57.40 | 56.35 | 56.70 | 651 | +1.05(+1.89%) |
Apr 29, 2022 | 58.80 | 59.15 | 53.20 | 55.65 | 581 | -2.80(-4.79%) |
Apr 28, 2022 | 58.10 | 59.16 | 57.75 | 58.45 | 509 | -0.70(-1.18%) |
Apr 27, 2022 | 58.80 | 59.85 | 58.45 | 59.15 | 306 | -0.35(-0.59%) |
Apr 26, 2022 | 63.00 | 68.25 | 57.75 | 59.50 | 1,089 | -4.55(-7.10%) |
Apr 25, 2022 | 65.45 | 66.85 | 63.35 | 64.05 | 414 | -1.40(-2.14%) |
Apr 22, 2022 | 69.30 | 69.30 | 65.09 | 65.45 | 510 | -0.70(-1.06%) |
Apr 21, 2022 | 66.15 | 66.85 | 65.45 | 66.15 | 478 | -0.35(-0.53%) |
Apr 20, 2022 | 68.25 | 68.42 | 65.80 | 66.50 | 107 | +0.00(+0.00%) |
Apr 19, 2022 | 72.45 | 72.45 | 65.80 | 66.50 | 558 | -1.05(-1.55%) |
Apr 18, 2022 | 68.60 | 68.78 | 67.20 | 67.55 | 421 | -0.70(-1.03%) |
Apr 14, 2022 | 68.25 | 69.12 | 67.90 | 68.25 | 478 | -0.00(-0.01%) |
Apr 13, 2022 | 68.25 | 69.65 | 68.25 | 68.25 | 219 | +0.00(+0.01%) |
Apr 12, 2022 | 68.60 | 70.17 | 67.90 | 68.25 | 593 | -1.22(-1.76%) |
Apr 11, 2022 | 67.90 | 70.70 | 67.90 | 69.47 | 669 | -0.53(-0.75%) |
Apr 08, 2022 | 73.15 | 73.15 | 68.32 | 70.00 | 627 | -1.05(-1.48%) |
Apr 07, 2022 | 74.20 | 75.60 | 70.70 | 71.05 | 628 | -3.50(-4.69%) |
Apr 06, 2022 | 79.45 | 79.45 | 73.50 | 74.55 | 410 | -2.80(-3.62%) |
Apr 05, 2022 | 76.65 | 79.10 | 74.20 | 77.35 | 219 | +0.00(+0.00%) |
Apr 04, 2022 | 77.35 | 78.75 | 75.25 | 77.35 | 757 | +1.75(+2.31%) |
Apr 01, 2022 | 77.70 | 77.70 | 75.25 | 75.60 | 377 | -1.05(-1.37%) |
Mar 31, 2022 | 78.05 | 78.05 | 73.85 | 76.65 | 539 | +2.45(+3.30%) |
Mar 30, 2022 | 73.50 | 76.29 | 72.80 | 74.20 | 457 | +1.05(+1.44%) |
Mar 29, 2022 | 78.40 | 78.40 | 66.50 | 73.15 | 3,499 | -5.25(-6.70%) |
Mar 28, 2022 | 77.11 | 79.44 | 75.25 | 78.40 | 978 | +1.86(+2.42%) |
Mar 25, 2022 | 77.35 | 78.19 | 75.60 | 76.55 | 857 | -0.10(-0.13%) |
Mar 24, 2022 | 75.95 | 77.35 | 73.15 | 76.65 | 1,033 | +0.98(+1.30%) |
Mar 23, 2022 | 75.60 | 76.65 | 74.20 | 75.66 | 433 | +0.06(+0.08%) |
Mar 22, 2022 | 74.90 | 76.65 | 71.75 | 75.60 | 368 | +2.10(+2.86%) |
Mar 21, 2022 | 74.90 | 74.90 | 70.35 | 73.50 | 626 | +0.35(+0.48%) |
Mar 18, 2022 | 78.75 | 78.75 | 71.40 | 73.15 | 1,883 | -1.05(-1.42%) |
Mar 17, 2022 | 71.75 | 79.45 | 70.70 | 74.20 | 1,393 | +0.35(+0.47%) |
Mar 16, 2022 | 76.65 | 76.65 | 69.65 | 73.85 | 1,042 | +4.90(+7.11%) |
Mar 15, 2022 | 70.00 | 78.75 | 68.25 | 68.95 | 2,270 | -0.70(-1.01%) |
Mar 14, 2022 | 77.00 | 86.45 | 67.55 | 69.65 | 4,826 | -2.80(-3.86%) |
Mar 11, 2022 | 68.60 | 76.65 | 66.70 | 72.45 | 2,124 | +3.85(+5.61%) |
Mar 10, 2022 | 70.00 | 71.40 | 67.20 | 68.60 | 546 | -1.75(-2.49%) |
Mar 09, 2022 | 68.25 | 73.85 | 68.25 | 70.35 | 931 | +2.10(+3.08%) |
Mar 08, 2022 | 71.05 | 71.05 | 68.25 | 68.25 | 1,668 | -3.15(-4.41%) |
Mar 07, 2022 | 72.80 | 73.77 | 71.40 | 71.40 | 806 | -3.85(-5.12%) |
Mar 04, 2022 | 76.65 | 77.51 | 70.35 | 75.25 | 1,343 | -1.75(-2.27%) |
Mar 03, 2022 | 78.75 | 80.50 | 76.39 | 77.00 | 651 | -1.75(-2.22%) |
Mar 02, 2022 | 89.95 | 89.95 | 78.58 | 78.75 | 300 | +1.05(+1.35%) |