Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 33.44 | 35.18 | 32.39 | 32.97 | 56,783 | +1.44(+4.55%) |
May 27, 2022 | 30.22 | 31.93 | 29.99 | 31.54 | 59,761 | +1.32(+4.36%) |
May 26, 2022 | 28.40 | 30.49 | 27.93 | 30.22 | 88,023 | +1.11(+3.82%) |
May 25, 2022 | 27.93 | 29.44 | 27.50 | 29.11 | 50,188 | +1.02(+3.64%) |
May 24, 2022 | 29.21 | 29.21 | 27.50 | 28.09 | 26,588 | -1.81(-6.06%) |
May 23, 2022 | 30.18 | 30.41 | 29.33 | 29.90 | 25,626 | +0.07(+0.22%) |
May 20, 2022 | 32.08 | 32.08 | 28.40 | 29.83 | 108,720 | -1.44(-4.59%) |
May 19, 2022 | 30.37 | 32.35 | 30.30 | 31.27 | 43,386 | +1.32(+4.40%) |
May 18, 2022 | 31.31 | 31.77 | 29.75 | 29.95 | 42,682 | -2.21(-6.88%) |
May 17, 2022 | 31.46 | 32.43 | 30.37 | 32.16 | 36,787 | +1.78(+5.88%) |
May 16, 2022 | 32.86 | 32.97 | 30.14 | 30.37 | 60,897 | -2.21(-6.79%) |
May 13, 2022 | 32.27 | 33.98 | 32.00 | 32.59 | 41,929 | +2.64(+8.81%) |
May 12, 2022 | 28.43 | 31.03 | 26.96 | 29.95 | 43,821 | -0.47(-1.53%) |
May 11, 2022 | 32.39 | 33.83 | 30.10 | 30.41 | 54,301 | -4.15(-12.01%) |
May 10, 2022 | 36.77 | 37.59 | 33.90 | 34.56 | 38,598 | -0.54(-1.55%) |
May 09, 2022 | 39.30 | 39.30 | 34.72 | 35.11 | 52,279 | -6.79(-16.20%) |
May 06, 2022 | 42.87 | 43.27 | 40.65 | 41.90 | 21,328 | -1.75(-4.00%) |
May 05, 2022 | 47.09 | 47.09 | 42.90 | 43.64 | 39,408 | -4.43(-9.21%) |
May 04, 2022 | 46.16 | 48.22 | 43.94 | 48.07 | 27,559 | +2.06(+4.48%) |
May 03, 2022 | 45.93 | 47.17 | 45.50 | 46.01 | 25,000 | +0.08(+0.17%) |
May 02, 2022 | 44.03 | 46.16 | 43.35 | 45.93 | 15,842 | +1.90(+4.32%) |
Apr 29, 2022 | 46.16 | 47.95 | 43.87 | 44.03 | 18,250 | -2.37(-5.10%) |
Apr 28, 2022 | 46.12 | 46.98 | 43.80 | 46.40 | 38,303 | +1.16(+2.57%) |
Apr 27, 2022 | 45.54 | 47.02 | 45.00 | 45.23 | 33,454 | -0.35(-0.77%) |
Apr 26, 2022 | 48.53 | 48.53 | 45.39 | 45.58 | 33,068 | -3.53(-7.19%) |
Apr 25, 2022 | 47.21 | 49.11 | 46.88 | 49.11 | 53,580 | +0.78(+1.61%) |
Apr 22, 2022 | 50.47 | 51.09 | 48.26 | 48.34 | 31,423 | -2.29(-4.52%) |
Apr 21, 2022 | 54.66 | 55.63 | 50.43 | 50.62 | 26,991 | -2.44(-4.61%) |
Apr 20, 2022 | 55.82 | 55.90 | 52.87 | 53.07 | 25,476 | -2.17(-3.93%) |
Apr 19, 2022 | 53.92 | 55.54 | 53.34 | 55.24 | 20,543 | +1.32(+2.45%) |
Apr 18, 2022 | 53.77 | 54.58 | 52.21 | 53.92 | 48,563 | -0.35(-0.64%) |
Apr 14, 2022 | 56.91 | 56.91 | 54.12 | 54.27 | 20,900 | -2.25(-3.98%) |
Apr 13, 2022 | 54.62 | 56.91 | 54.31 | 56.52 | 24,744 | +1.86(+3.41%) |
Apr 12, 2022 | 56.91 | 58.42 | 54.31 | 54.66 | 39,720 | -1.20(-2.15%) |
Apr 11, 2022 | 56.71 | 57.68 | 55.58 | 55.86 | 57,968 | -2.44(-4.19%) |
Apr 08, 2022 | 60.28 | 60.28 | 58.29 | 58.30 | 31,691 | -2.33(-3.84%) |
Apr 07, 2022 | 61.18 | 62.03 | 58.50 | 60.63 | 67,032 | -0.97(-1.57%) |
Apr 06, 2022 | 63.50 | 63.66 | 60.83 | 61.60 | 69,421 | -3.76(-5.76%) |
Apr 05, 2022 | 69.44 | 69.44 | 65.09 | 65.36 | 23,592 | -4.03(-5.81%) |
Apr 04, 2022 | 68.31 | 69.44 | 67.58 | 69.40 | 22,936 | +1.47(+2.17%) |
Apr 01, 2022 | 68.08 | 69.47 | 66.68 | 67.92 | 26,386 | +0.23(+0.34%) |
Mar 31, 2022 | 71.03 | 71.11 | 67.54 | 67.69 | 25,347 | -3.34(-4.70%) |
Mar 30, 2022 | 73.55 | 74.02 | 70.29 | 71.03 | 31,009 | -3.57(-4.78%) |
Mar 29, 2022 | 75.57 | 75.57 | 71.69 | 74.60 | 43,031 | +0.08(+0.10%) |
Mar 28, 2022 | 72.70 | 75.88 | 71.95 | 74.52 | 51,850 | +5.51(+7.98%) |
Mar 25, 2022 | 72.46 | 72.62 | 67.96 | 69.01 | 32,221 | -2.33(-3.26%) |
Mar 24, 2022 | 69.55 | 71.42 | 67.57 | 71.34 | 32,909 | +3.26(+4.79%) |
Mar 23, 2022 | 68.20 | 70.39 | 66.26 | 68.08 | 71,725 | -0.12(-0.17%) |
Mar 22, 2022 | 66.49 | 69.21 | 66.49 | 68.20 | 50,634 | +3.41(+5.27%) |
Mar 21, 2022 | 65.48 | 66.49 | 62.98 | 64.78 | 25,920 | -0.89(-1.36%) |
Mar 18, 2022 | 61.33 | 66.06 | 61.29 | 65.68 | 40,682 | +3.57(+5.75%) |
Mar 17, 2022 | 58.11 | 62.18 | 57.96 | 62.11 | 30,074 | +2.73(+4.61%) |
Mar 16, 2022 | 56.52 | 59.39 | 55.78 | 59.37 | 45,639 | +5.84(+10.91%) |
Mar 15, 2022 | 52.25 | 53.80 | 50.66 | 53.53 | 54,133 | +1.37(+2.63%) |
Mar 14, 2022 | 54.85 | 54.97 | 51.79 | 52.16 | 36,779 | -3.16(-5.71%) |
Mar 11, 2022 | 60.36 | 60.36 | 55.26 | 55.32 | 20,486 | -4.66(-7.76%) |
Mar 10, 2022 | 59.35 | 59.97 | 57.61 | 59.97 | 17,969 | -1.09(-1.78%) |
Mar 09, 2022 | 59.86 | 62.07 | 59.86 | 61.06 | 25,373 | +5.00(+8.93%) |
Mar 08, 2022 | 55.32 | 57.88 | 53.92 | 56.05 | 26,767 | +1.05(+1.90%) |
Mar 07, 2022 | 58.27 | 59.23 | 54.85 | 55.01 | 44,541 | -2.91(-5.02%) |
Mar 04, 2022 | 61.56 | 62.11 | 57.41 | 57.92 | 28,130 | -4.85(-7.73%) |
Mar 03, 2022 | 67.89 | 67.89 | 62.30 | 62.77 | 22,063 | -4.31(-6.42%) |
Mar 02, 2022 | 66.45 | 67.69 | 65.33 | 67.07 | 17,008 | +0.89(+1.35%) |