Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.60 | 43.00 | 37.85 | 43.00 | 63,282 | +2.50(+6.17%) |
May 27, 2022 | 44.00 | 44.00 | 40.50 | 40.50 | 31,113 | -2.70(-6.25%) |
May 26, 2022 | 44.70 | 44.70 | 42.32 | 43.20 | 25,406 | -2.30(-5.05%) |
May 25, 2022 | 48.50 | 48.50 | 45.30 | 45.50 | 11,329 | -3.10(-6.38%) |
May 24, 2022 | 50.10 | 52.00 | 48.00 | 48.60 | 13,026 | -0.55(-1.11%) |
May 23, 2022 | 51.10 | 52.60 | 48.50 | 49.15 | 23,677 | -4.35(-8.13%) |
May 20, 2022 | 53.20 | 56.60 | 50.50 | 53.50 | 12,627 | -0.80(-1.47%) |
May 19, 2022 | 57.10 | 57.20 | 51.60 | 54.30 | 27,351 | +0.50(+0.93%) |
May 18, 2022 | 48.80 | 55.39 | 48.50 | 53.80 | 20,079 | +4.30(+8.69%) |
May 17, 2022 | 51.10 | 51.10 | 48.55 | 49.50 | 14,657 | -3.80(-7.13%) |
May 16, 2022 | 56.10 | 56.10 | 49.90 | 53.30 | 15,504 | -2.90(-5.16%) |
May 13, 2022 | 61.40 | 61.40 | 55.30 | 56.20 | 9,098 | -6.90(-10.94%) |
May 12, 2022 | 63.80 | 69.19 | 63.03 | 63.10 | 11,172 | -0.30(-0.47%) |
May 11, 2022 | 62.70 | 64.00 | 56.73 | 63.40 | 14,776 | -2.70(-4.08%) |
May 10, 2022 | 65.40 | 71.50 | 61.30 | 66.10 | 6,683 | -1.90(-2.79%) |
May 09, 2022 | 57.40 | 69.50 | 57.40 | 68.00 | 12,276 | +14.00(+25.93%) |
May 06, 2022 | 58.80 | 60.60 | 54.00 | 54.00 | 8,448 | -5.00(-8.47%) |
May 05, 2022 | 54.30 | 63.20 | 54.30 | 59.00 | 9,143 | +2.10(+3.69%) |
May 04, 2022 | 61.80 | 64.50 | 56.80 | 56.90 | 6,171 | -8.30(-12.73%) |
May 03, 2022 | 72.00 | 72.00 | 64.50 | 65.20 | 4,097 | -7.40(-10.19%) |
May 02, 2022 | 78.20 | 78.40 | 72.20 | 72.60 | 7,950 | -3.20(-4.22%) |
Apr 29, 2022 | 72.70 | 76.99 | 67.50 | 75.80 | 2,460 | +5.10(+7.21%) |
Apr 28, 2022 | 75.60 | 81.10 | 69.00 | 70.70 | 3,666 | -6.91(-8.90%) |
Apr 27, 2022 | 78.60 | 83.70 | 75.10 | 77.61 | 7,758 | -3.69(-4.54%) |
Apr 26, 2022 | 78.40 | 81.50 | 74.50 | 81.30 | 9,342 | -0.20(-0.25%) |
Apr 25, 2022 | 81.40 | 89.80 | 80.50 | 81.50 | 20,523 | +7.00(+9.40%) |
Apr 22, 2022 | 70.20 | 74.50 | 66.80 | 74.50 | 3,769 | +5.80(+8.44%) |
Apr 21, 2022 | 62.20 | 69.20 | 60.50 | 68.70 | 13,176 | +6.30(+10.10%) |
Apr 20, 2022 | 62.20 | 64.20 | 61.50 | 62.40 | 8,937 | -1.10(-1.73%) |
Apr 19, 2022 | 64.10 | 64.90 | 61.10 | 63.50 | 6,265 | +1.15(+1.84%) |
Apr 18, 2022 | 64.80 | 64.80 | 61.10 | 62.35 | 1,121 | -2.94(-4.51%) |
Apr 14, 2022 | 67.00 | 67.60 | 63.91 | 65.30 | 5,016 | -1.25(-1.88%) |
Apr 13, 2022 | 66.00 | 70.24 | 66.00 | 66.55 | 1,770 | -3.15(-4.53%) |
Apr 12, 2022 | 68.40 | 69.70 | 65.83 | 69.70 | 8,101 | -3.50(-4.78%) |
Apr 11, 2022 | 69.70 | 73.30 | 69.70 | 73.20 | 6,165 | +6.10(+9.09%) |
Apr 08, 2022 | 72.10 | 72.30 | 66.60 | 67.10 | 6,473 | -6.70(-9.08%) |
Apr 07, 2022 | 76.50 | 78.50 | 73.30 | 73.80 | 1,925 | -2.70(-3.53%) |
Apr 06, 2022 | 75.60 | 77.70 | 73.50 | 76.50 | 3,022 | -1.30(-1.67%) |
Apr 05, 2022 | 73.70 | 77.80 | 70.20 | 77.80 | 3,300 | +3.90(+5.28%) |
Apr 04, 2022 | 71.90 | 75.91 | 71.60 | 73.90 | 8,330 | -0.28(-0.37%) |
Apr 01, 2022 | 77.80 | 77.80 | 72.60 | 74.18 | 3,960 | -2.22(-2.91%) |
Mar 31, 2022 | 76.40 | 76.40 | 71.40 | 76.40 | 13,042 | +2.70(+3.66%) |
Mar 30, 2022 | 73.30 | 74.69 | 71.50 | 73.70 | 5,194 | -2.51(-3.29%) |
Mar 29, 2022 | 80.80 | 82.80 | 76.20 | 76.21 | 6,709 | +0.71(+0.94%) |
Mar 28, 2022 | 75.40 | 76.70 | 74.35 | 75.50 | 25,144 | +5.30(+7.55%) |
Mar 25, 2022 | 76.50 | 76.50 | 70.20 | 70.20 | 10,415 | -5.99(-7.87%) |
Mar 24, 2022 | 75.60 | 77.30 | 73.80 | 76.19 | 13,497 | -0.21(-0.27%) |
Mar 23, 2022 | 75.70 | 77.90 | 74.80 | 76.40 | 12,783 | -6.40(-7.73%) |
Mar 22, 2022 | 80.00 | 84.80 | 79.50 | 82.80 | 13,001 | +3.15(+3.95%) |
Mar 21, 2022 | 85.40 | 85.60 | 79.30 | 79.65 | 14,942 | -11.74(-12.84%) |
Mar 18, 2022 | 93.55 | 93.90 | 89.50 | 91.39 | 2,347 | -0.16(-0.17%) |
Mar 17, 2022 | 96.70 | 98.00 | 90.80 | 91.55 | 5,505 | -12.86(-12.31%) |
Mar 16, 2022 | 100.50 | 107.50 | 98.80 | 104.41 | 7,312 | +2.01(+1.96%) |
Mar 15, 2022 | 108.00 | 108.70 | 99.30 | 102.40 | 14,237 | +7.00(+7.33%) |
Mar 14, 2022 | 90.00 | 97.80 | 89.70 | 95.40 | 7,199 | +10.05(+11.78%) |
Mar 11, 2022 | 85.20 | 86.40 | 82.70 | 85.35 | 1,903 | -0.25(-0.29%) |
Mar 10, 2022 | 90.80 | 82.90 | 85.60 | 4,192 | -5.42(-5.96%) | |
Mar 09, 2022 | 94.40 | 99.05 | 86.70 | 91.02 | 16,388 | +5.82(+6.84%) |
Mar 08, 2022 | 84.70 | 92.90 | 78.40 | 85.20 | 14,936 | -4.15(-4.65%) |
Mar 07, 2022 | 89.00 | 94.90 | 83.00 | 89.35 | 11,347 | -2.75(-2.98%) |
Mar 04, 2022 | 103.00 | 103.00 | 90.55 | 92.10 | 11,720 | -11.30(-10.93%) |
Mar 03, 2022 | 106.00 | 106.90 | 100.70 | 103.40 | 5,239 | +0.00(+0.00%) |
Mar 02, 2022 | 104.17 | 106.10 | 99.90 | 103.40 | 14,590 | -7.80(-7.01%) |