Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 41.80 | 44.40 | 40.00 | 42.00 | 8,100 | -0.40(-0.94%) |
May 27, 2022 | 38.00 | 43.60 | 36.80 | 42.40 | 8,212 | +5.20(+13.98%) |
May 26, 2022 | 37.40 | 39.00 | 35.60 | 37.20 | 15,001 | +1.20(+3.33%) |
May 25, 2022 | 28.80 | 37.00 | 28.38 | 36.00 | 38,659 | +6.80(+23.29%) |
May 24, 2022 | 33.20 | 34.80 | 29.00 | 29.20 | 10,174 | -5.00(-14.62%) |
May 23, 2022 | 36.80 | 39.40 | 33.80 | 34.20 | 12,056 | -2.40(-6.56%) |
May 20, 2022 | 36.60 | 37.20 | 33.80 | 36.60 | 10,955 | +0.60(+1.67%) |
May 19, 2022 | 36.40 | 39.50 | 34.60 | 36.00 | 7,849 | -1.00(-2.70%) |
May 18, 2022 | 35.40 | 38.60 | 34.40 | 37.00 | 18,046 | +1.60(+4.52%) |
May 17, 2022 | 32.40 | 37.60 | 32.40 | 35.40 | 10,411 | +3.20(+9.94%) |
May 16, 2022 | 33.00 | 34.40 | 31.90 | 32.20 | 8,927 | -0.80(-2.42%) |
May 13, 2022 | 38.00 | 41.60 | 32.60 | 33.00 | 27,982 | -4.40(-11.76%) |
May 12, 2022 | 41.40 | 41.80 | 34.00 | 37.40 | 24,415 | -4.00(-9.66%) |
May 11, 2022 | 46.60 | 49.00 | 41.00 | 41.40 | 7,202 | -5.60(-11.91%) |
May 10, 2022 | 46.60 | 49.40 | 44.40 | 47.00 | 10,156 | +1.60(+3.52%) |
May 09, 2022 | 49.00 | 50.00 | 44.80 | 45.40 | 10,184 | -3.80(-7.72%) |
May 06, 2022 | 52.00 | 55.40 | 47.80 | 49.20 | 16,248 | -3.70(-6.99%) |
May 05, 2022 | 53.60 | 54.40 | 52.30 | 52.90 | 6,386 | -2.30(-4.17%) |
May 04, 2022 | 57.20 | 58.40 | 50.80 | 55.20 | 15,989 | -1.40(-2.47%) |
May 03, 2022 | 49.80 | 59.40 | 47.60 | 56.60 | 22,391 | +7.60(+15.51%) |
May 02, 2022 | 49.40 | 50.40 | 46.20 | 49.00 | 11,707 | -0.40(-0.81%) |
Apr 29, 2022 | 47.20 | 49.60 | 46.20 | 49.40 | 9,780 | +2.00(+4.22%) |
Apr 28, 2022 | 49.60 | 52.20 | 45.40 | 47.40 | 12,707 | -1.40(-2.87%) |
Apr 27, 2022 | 51.00 | 51.00 | 47.20 | 48.80 | 12,667 | -2.20(-4.31%) |
Apr 26, 2022 | 50.60 | 54.00 | 49.55 | 51.00 | 18,273 | -1.20(-2.30%) |
Apr 25, 2022 | 48.20 | 55.60 | 46.40 | 52.20 | 27,439 | +4.00(+8.30%) |
Apr 22, 2022 | 41.40 | 52.40 | 41.00 | 48.20 | 42,734 | +6.40(+15.31%) |
Apr 21, 2022 | 44.00 | 45.80 | 41.40 | 41.80 | 13,902 | -1.80(-4.13%) |
Apr 20, 2022 | 46.40 | 46.80 | 43.30 | 43.60 | 12,928 | -2.40(-5.22%) |
Apr 19, 2022 | 46.20 | 46.80 | 45.80 | 46.00 | 14,784 | +0.00(+0.00%) |
Apr 18, 2022 | 50.40 | 50.40 | 45.60 | 46.00 | 24,938 | -4.80(-9.45%) |
Apr 14, 2022 | 48.40 | 56.20 | 48.20 | 50.80 | 15,560 | -0.80(-1.55%) |
Apr 13, 2022 | 55.20 | 55.20 | 49.20 | 51.60 | 17,007 | -3.00(-5.49%) |
Apr 12, 2022 | 58.60 | 61.00 | 54.40 | 54.60 | 13,380 | -4.80(-8.08%) |
Apr 11, 2022 | 66.60 | 66.60 | 58.60 | 59.40 | 14,657 | -8.40(-12.39%) |
Apr 08, 2022 | 69.80 | 70.00 | 66.40 | 67.80 | 8,831 | -2.20(-3.14%) |
Apr 07, 2022 | 70.20 | 71.40 | 69.60 | 70.00 | 5,081 | -0.20(-0.28%) |
Apr 06, 2022 | 69.40 | 71.00 | 66.80 | 70.20 | 7,019 | +0.20(+0.29%) |
Apr 05, 2022 | 71.00 | 73.50 | 69.60 | 70.00 | 6,605 | -1.00(-1.41%) |
Apr 04, 2022 | 69.20 | 71.70 | 66.60 | 71.00 | 8,047 | +3.80(+5.65%) |
Apr 01, 2022 | 68.00 | 69.20 | 66.20 | 67.20 | 6,353 | -0.60(-0.88%) |
Mar 31, 2022 | 66.40 | 69.20 | 64.40 | 67.80 | 12,366 | +0.80(+1.19%) |
Mar 30, 2022 | 73.60 | 76.60 | 66.40 | 67.00 | 9,450 | -7.20(-9.70%) |
Mar 29, 2022 | 73.40 | 74.80 | 69.00 | 74.20 | 10,779 | +1.60(+2.20%) |
Mar 28, 2022 | 86.00 | 87.20 | 70.00 | 72.60 | 25,676 | -12.00(-14.18%) |
Mar 25, 2022 | 81.60 | 85.20 | 77.40 | 84.60 | 27,443 | +2.20(+2.67%) |
Mar 24, 2022 | 68.20 | 83.40 | 66.10 | 82.40 | 57,718 | +17.00(+25.99%) |
Mar 23, 2022 | 63.80 | 68.80 | 63.80 | 65.40 | 18,433 | +0.40(+0.62%) |
Mar 22, 2022 | 64.80 | 67.40 | 63.20 | 65.00 | 7,785 | +0.40(+0.62%) |
Mar 21, 2022 | 72.20 | 72.80 | 64.20 | 64.60 | 13,633 | -8.20(-11.26%) |
Mar 18, 2022 | 65.80 | 73.00 | 65.80 | 72.80 | 13,348 | +6.80(+10.30%) |
Mar 17, 2022 | 62.20 | 66.80 | 62.20 | 66.00 | 7,681 | +3.00(+4.76%) |
Mar 16, 2022 | 57.20 | 63.60 | 57.00 | 63.00 | 12,212 | +6.00(+10.53%) |
Mar 15, 2022 | 53.80 | 58.00 | 53.00 | 57.00 | 9,314 | +3.20(+5.95%) |
Mar 14, 2022 | 53.20 | 55.20 | 53.20 | 53.80 | 15,578 | +0.60(+1.13%) |
Mar 11, 2022 | 58.60 | 60.03 | 51.04 | 53.20 | 29,601 | -5.20(-8.90%) |
Mar 10, 2022 | 62.20 | 63.00 | 57.80 | 58.40 | 8,146 | -6.00(-9.32%) |
Mar 09, 2022 | 60.80 | 65.20 | 60.20 | 64.40 | 8,295 | +5.40(+9.15%) |
Mar 08, 2022 | 62.80 | 63.20 | 57.60 | 59.00 | 26,600 | -4.00(-6.35%) |
Mar 07, 2022 | 62.60 | 64.60 | 61.20 | 63.00 | 13,759 | +2.00(+3.28%) |
Mar 04, 2022 | 61.40 | 62.60 | 58.60 | 61.00 | 18,749 | +0.40(+0.66%) |
Mar 03, 2022 | 62.00 | 62.80 | 60.60 | 60.60 | 13,763 | -0.80(-1.30%) |
Mar 02, 2022 | 60.80 | 62.00 | 58.80 | 61.40 | 10,468 | +1.40(+2.33%) |