Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.35 | 39.75 | 36.90 | 38.70 | 211,928 | +1.65(+4.45%) |
May 27, 2022 | 36.15 | 37.20 | 35.25 | 37.05 | 185,109 | +1.80(+5.11%) |
May 26, 2022 | 35.55 | 37.20 | 34.95 | 35.25 | 155,916 | +0.00(+0.00%) |
May 25, 2022 | 35.40 | 36.15 | 34.20 | 35.25 | 163,167 | +0.00(+0.00%) |
May 24, 2022 | 36.00 | 36.15 | 34.20 | 35.25 | 144,191 | -1.35(-3.69%) |
May 23, 2022 | 40.20 | 40.20 | 36.30 | 36.60 | 151,259 | -2.55(-6.51%) |
May 20, 2022 | 40.50 | 41.25 | 37.82 | 39.15 | 161,977 | -1.05(-2.61%) |
May 19, 2022 | 39.15 | 41.25 | 38.88 | 40.20 | 171,971 | +0.45(+1.13%) |
May 18, 2022 | 40.50 | 42.83 | 39.15 | 39.75 | 179,830 | -1.80(-4.33%) |
May 17, 2022 | 38.25 | 42.00 | 38.25 | 41.55 | 214,317 | +2.85(+7.36%) |
May 16, 2022 | 39.90 | 41.40 | 38.25 | 38.70 | 223,372 | -0.90(-2.27%) |
May 13, 2022 | 37.05 | 40.12 | 36.30 | 39.60 | 390,420 | +3.75(+10.46%) |
May 12, 2022 | 32.10 | 36.52 | 31.05 | 35.85 | 436,384 | +2.55(+7.66%) |
May 11, 2022 | 35.25 | 36.75 | 33.15 | 33.30 | 256,083 | -3.15(-8.64%) |
May 10, 2022 | 41.40 | 41.70 | 35.55 | 36.45 | 380,984 | -3.90(-9.67%) |
May 09, 2022 | 44.10 | 44.33 | 40.20 | 40.35 | 270,193 | -6.00(-12.94%) |
May 06, 2022 | 48.15 | 48.15 | 43.50 | 46.35 | 167,731 | -1.50(-3.13%) |
May 05, 2022 | 50.25 | 50.40 | 46.95 | 47.85 | 137,286 | -3.00(-5.90%) |
May 04, 2022 | 48.60 | 51.15 | 47.25 | 50.85 | 151,677 | +2.25(+4.63%) |
May 03, 2022 | 49.05 | 50.33 | 47.77 | 48.60 | 112,390 | -0.60(-1.22%) |
May 02, 2022 | 47.70 | 49.20 | 46.73 | 49.20 | 139,717 | +1.20(+2.50%) |
Apr 29, 2022 | 49.80 | 51.98 | 47.85 | 48.00 | 145,819 | -1.80(-3.61%) |
Apr 28, 2022 | 48.75 | 50.10 | 46.20 | 49.80 | 155,731 | +1.35(+2.79%) |
Apr 27, 2022 | 48.90 | 50.17 | 48.15 | 48.45 | 141,191 | -0.45(-0.92%) |
Apr 26, 2022 | 50.55 | 51.30 | 48.75 | 48.90 | 115,141 | -2.40(-4.68%) |
Apr 25, 2022 | 48.75 | 52.04 | 48.30 | 51.30 | 140,650 | +1.35(+2.70%) |
Apr 22, 2022 | 51.90 | 52.50 | 49.20 | 49.95 | 136,557 | -1.05(-2.06%) |
Apr 21, 2022 | 54.60 | 55.95 | 50.85 | 51.00 | 139,184 | -3.00(-5.56%) |
Apr 20, 2022 | 55.95 | 55.95 | 52.95 | 54.00 | 126,225 | -1.65(-2.96%) |
Apr 19, 2022 | 52.50 | 56.25 | 51.52 | 55.65 | 171,023 | +2.85(+5.40%) |
Apr 18, 2022 | 55.20 | 55.20 | 51.75 | 52.80 | 157,418 | -3.30(-5.88%) |
Apr 14, 2022 | 56.70 | 57.23 | 54.90 | 56.10 | 133,519 | -1.05(-1.84%) |
Apr 13, 2022 | 56.10 | 58.20 | 55.05 | 57.15 | 166,434 | +1.35(+2.42%) |
Apr 12, 2022 | 55.80 | 59.10 | 55.09 | 55.80 | 227,511 | +0.75(+1.36%) |
Apr 11, 2022 | 54.00 | 56.25 | 52.88 | 55.05 | 136,009 | +0.15(+0.27%) |
Apr 08, 2022 | 56.55 | 57.00 | 54.15 | 54.90 | 225,883 | -2.40(-4.19%) |
Apr 07, 2022 | 60.30 | 60.38 | 55.80 | 57.30 | 307,342 | -3.60(-5.91%) |
Apr 06, 2022 | 60.90 | 63.08 | 59.25 | 60.90 | 292,374 | -1.95(-3.10%) |
Apr 05, 2022 | 63.45 | 64.72 | 61.20 | 62.85 | 216,182 | -0.90(-1.41%) |
Apr 04, 2022 | 64.65 | 66.08 | 63.15 | 63.75 | 290,170 | -0.90(-1.39%) |
Apr 01, 2022 | 58.65 | 65.10 | 57.75 | 64.65 | 491,963 | +6.75(+11.66%) |
Mar 31, 2022 | 63.30 | 63.30 | 57.60 | 57.90 | 350,638 | -4.20(-6.76%) |
Mar 30, 2022 | 62.40 | 66.00 | 61.27 | 62.10 | 332,325 | -0.75(-1.19%) |
Mar 29, 2022 | 60.30 | 63.75 | 60.30 | 62.85 | 265,467 | +2.25(+3.71%) |
Mar 28, 2022 | 62.55 | 62.55 | 58.05 | 60.60 | 311,269 | -1.35(-2.18%) |
Mar 25, 2022 | 63.00 | 63.00 | 59.85 | 61.95 | 296,630 | -1.20(-1.90%) |
Mar 24, 2022 | 63.00 | 63.60 | 61.20 | 63.15 | 221,260 | +0.15(+0.24%) |
Mar 23, 2022 | 66.60 | 71.10 | 62.70 | 63.00 | 769,260 | -4.20(-6.25%) |
Mar 22, 2022 | 66.75 | 69.38 | 63.60 | 67.20 | 564,525 | -1.05(-1.54%) |
Mar 21, 2022 | 69.60 | 71.55 | 65.10 | 68.25 | 433,591 | -0.60(-0.87%) |
Mar 18, 2022 | 58.65 | 71.25 | 58.50 | 68.85 | 1,694,636 | +8.25(+13.61%) |
Mar 17, 2022 | 55.50 | 61.65 | 54.30 | 60.60 | 534,256 | +4.20(+7.45%) |
Mar 16, 2022 | 53.25 | 56.85 | 51.30 | 56.40 | 609,369 | +4.05(+7.74%) |
Mar 15, 2022 | 54.60 | 58.50 | 46.35 | 52.35 | 1,896,948 | -0.30(-0.57%) |
Mar 14, 2022 | 56.40 | 56.55 | 51.83 | 52.65 | 625,716 | -2.25(-4.10%) |
Mar 11, 2022 | 57.75 | 58.20 | 54.23 | 54.90 | 386,163 | -2.55(-4.44%) |
Mar 10, 2022 | 55.50 | 58.50 | 54.60 | 57.45 | 274,332 | +0.90(+1.59%) |
Mar 09, 2022 | 54.90 | 57.00 | 53.40 | 56.55 | 362,096 | +2.10(+3.86%) |
Mar 08, 2022 | 51.45 | 56.62 | 50.17 | 54.45 | 447,252 | +3.00(+5.83%) |
Mar 07, 2022 | 48.75 | 57.00 | 48.75 | 51.45 | 531,066 | +3.30(+6.85%) |
Mar 04, 2022 | 48.75 | 51.45 | 47.70 | 48.15 | 212,265 | -1.05(-2.13%) |
Mar 03, 2022 | 49.35 | 50.10 | 46.05 | 49.20 | 335,253 | -1.65(-3.24%) |
Mar 02, 2022 | 51.00 | 52.20 | 48.83 | 50.85 | 157,130 | -0.30(-0.59%) |