Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 29.00 | 31.00 | 28.15 | 30.40 | 12,979 | +1.00(+3.40%) |
May 27, 2022 | 27.00 | 33.20 | 26.40 | 29.40 | 159,142 | +2.40(+8.89%) |
May 26, 2022 | 23.80 | 27.60 | 23.21 | 27.00 | 55,306 | +3.20(+13.45%) |
May 25, 2022 | 23.00 | 23.96 | 22.90 | 23.80 | 7,343 | +0.40(+1.71%) |
May 24, 2022 | 25.00 | 25.00 | 23.00 | 23.40 | 38,185 | -2.00(-7.87%) |
May 23, 2022 | 25.20 | 25.80 | 24.19 | 25.40 | 18,377 | +0.20(+0.79%) |
May 20, 2022 | 27.60 | 27.60 | 24.00 | 25.20 | 25,521 | -1.00(-3.82%) |
May 19, 2022 | 25.60 | 26.80 | 25.40 | 26.20 | 14,966 | -0.80(-2.96%) |
May 18, 2022 | 25.60 | 27.00 | 25.20 | 27.00 | 27,566 | +0.60(+2.27%) |
May 17, 2022 | 27.20 | 27.70 | 25.00 | 26.40 | 25,140 | -0.40(-1.49%) |
May 16, 2022 | 27.80 | 29.90 | 25.80 | 26.80 | 100,671 | +0.60(+2.29%) |
May 13, 2022 | 27.00 | 28.80 | 26.00 | 26.20 | 35,995 | -0.60(-2.24%) |
May 12, 2022 | 25.00 | 27.30 | 24.60 | 26.80 | 37,661 | +1.00(+3.88%) |
May 11, 2022 | 29.00 | 30.40 | 25.20 | 25.80 | 39,352 | -3.40(-11.64%) |
May 10, 2022 | 30.60 | 31.60 | 28.00 | 29.20 | 29,057 | -2.40(-7.59%) |
May 09, 2022 | 36.80 | 37.80 | 31.40 | 31.60 | 59,709 | -7.40(-18.97%) |
May 06, 2022 | 37.60 | 48.80 | 31.90 | 39.00 | 193,684 | -15.30(-28.18%) |
May 05, 2022 | 61.26 | 64.20 | 54.30 | 54.30 | 66,854 | -9.72(-15.18%) |
May 04, 2022 | 60.00 | 65.40 | 60.00 | 64.02 | 40,981 | +2.40(+3.89%) |
May 03, 2022 | 64.80 | 65.40 | 61.02 | 61.62 | 18,540 | -1.56(-2.47%) |
May 02, 2022 | 63.00 | 64.50 | 61.26 | 63.18 | 17,066 | +0.36(+0.57%) |
Apr 29, 2022 | 64.86 | 66.60 | 61.50 | 62.82 | 19,951 | -0.18(-0.29%) |
Apr 28, 2022 | 63.54 | 63.54 | 60.00 | 63.00 | 25,610 | +0.00(+0.00%) |
Apr 27, 2022 | 61.92 | 65.28 | 61.92 | 63.00 | 15,341 | +0.00(+0.00%) |
Apr 26, 2022 | 68.64 | 68.94 | 61.80 | 63.00 | 21,364 | -2.40(-3.67%) |
Apr 25, 2022 | 66.00 | 68.52 | 64.44 | 65.40 | 18,748 | -2.16(-3.20%) |
Apr 22, 2022 | 67.32 | 70.50 | 65.76 | 67.56 | 20,143 | -0.12(-0.18%) |
Apr 21, 2022 | 69.00 | 71.40 | 65.22 | 67.68 | 27,337 | -1.14(-1.66%) |
Apr 20, 2022 | 69.60 | 71.70 | 68.34 | 68.82 | 22,750 | -1.68(-2.38%) |
Apr 19, 2022 | 67.50 | 71.76 | 65.76 | 70.50 | 32,665 | -1.50(-2.08%) |
Apr 18, 2022 | 75.00 | 75.00 | 68.22 | 72.00 | 41,887 | -3.00(-4.00%) |
Apr 14, 2022 | 79.68 | 79.68 | 72.00 | 75.00 | 56,730 | -2.46(-3.18%) |
Apr 13, 2022 | 96.00 | 101.28 | 75.00 | 77.46 | 190,239 | -2.22(-2.79%) |
Apr 12, 2022 | 81.84 | 84.36 | 78.00 | 79.68 | 19,372 | -2.22(-2.71%) |
Apr 11, 2022 | 88.38 | 88.56 | 81.00 | 81.90 | 21,952 | -7.98(-8.88%) |
Apr 08, 2022 | 91.20 | 94.56 | 86.70 | 89.88 | 14,081 | -1.44(-1.58%) |
Apr 07, 2022 | 92.40 | 93.90 | 87.06 | 91.32 | 12,817 | -2.22(-2.37%) |
Apr 06, 2022 | 94.74 | 94.80 | 90.66 | 93.54 | 8,970 | -1.26(-1.33%) |
Apr 05, 2022 | 102.00 | 100.20 | 94.20 | 94.80 | 13,071 | -3.54(-3.60%) |
Apr 04, 2022 | 99.00 | 102.60 | 96.42 | 98.34 | 11,231 | +0.18(+0.18%) |
Apr 01, 2022 | 102.00 | 103.08 | 93.30 | 98.16 | 13,118 | -2.58(-2.56%) |
Mar 31, 2022 | 103.50 | 104.04 | 93.00 | 100.74 | 14,536 | -4.20(-4.00%) |
Mar 30, 2022 | 111.78 | 111.78 | 103.50 | 104.94 | 17,602 | -3.54(-3.26%) |
Mar 29, 2022 | 107.40 | 113.94 | 106.80 | 108.48 | 34,526 | +2.10(+1.97%) |
Mar 28, 2022 | 102.84 | 109.26 | 102.84 | 106.38 | 28,895 | +3.54(+3.44%) |
Mar 25, 2022 | 108.00 | 109.80 | 102.60 | 102.84 | 20,486 | -6.54(-5.98%) |
Mar 24, 2022 | 112.02 | 112.74 | 106.80 | 109.38 | 20,894 | -3.42(-3.03%) |
Mar 23, 2022 | 109.74 | 118.80 | 108.00 | 112.80 | 35,835 | +2.46(+2.23%) |
Mar 22, 2022 | 108.00 | 112.80 | 106.50 | 110.34 | 32,948 | +4.56(+4.31%) |
Mar 21, 2022 | 110.40 | 111.60 | 104.40 | 105.78 | 26,703 | -8.22(-7.21%) |
Mar 18, 2022 | 108.00 | 116.40 | 106.02 | 114.00 | 46,972 | -2.88(-2.46%) |
Mar 17, 2022 | 111.78 | 123.60 | 111.42 | 116.88 | 64,099 | +13.68(+13.26%) |
Mar 16, 2022 | 105.60 | 107.28 | 98.28 | 103.20 | 48,272 | +8.64(+9.14%) |
Mar 15, 2022 | 90.00 | 98.88 | 88.56 | 94.56 | 28,688 | +3.36(+3.68%) |
Mar 14, 2022 | 101.34 | 101.94 | 84.00 | 91.20 | 25,805 | -6.36(-6.52%) |
Mar 11, 2022 | 104.40 | 104.58 | 97.50 | 97.56 | 15,192 | -5.88(-5.68%) |
Mar 10, 2022 | 103.86 | 106.38 | 100.56 | 103.44 | 13,414 | +0.00(+0.00%) |
Mar 09, 2022 | 104.58 | 109.20 | 101.40 | 103.44 | 24,197 | +2.04(+2.01%) |
Mar 08, 2022 | 97.68 | 107.94 | 93.90 | 101.40 | 26,456 | -0.60(-0.59%) |
Mar 07, 2022 | 103.20 | 105.60 | 99.06 | 102.00 | 23,777 | -6.24(-5.76%) |
Mar 04, 2022 | 117.18 | 119.04 | 106.80 | 108.24 | 16,972 | -3.06(-2.75%) |
Mar 03, 2022 | 126.00 | 125.40 | 111.00 | 111.30 | 19,768 | -14.70(-11.67%) |
Mar 02, 2022 | 120.00 | 131.28 | 116.10 | 126.00 | 32,090 | +7.02(+5.90%) |