Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 51.90 | 62.37 | 49.50 | 54.84 | 16,876 | +3.54(+6.90%) |
May 27, 2022 | 49.95 | 51.87 | 48.15 | 51.30 | 14,649 | +1.41(+2.83%) |
May 26, 2022 | 48.60 | 50.94 | 47.46 | 49.89 | 9,780 | +0.99(+2.02%) |
May 25, 2022 | 51.45 | 51.96 | 45.06 | 48.90 | 12,100 | -2.55(-4.96%) |
May 24, 2022 | 54.00 | 54.57 | 51.42 | 51.45 | 3,807 | -2.67(-4.93%) |
May 23, 2022 | 55.38 | 55.95 | 48.57 | 54.12 | 12,654 | -1.98(-3.53%) |
May 20, 2022 | 57.06 | 58.62 | 54.00 | 56.10 | 4,121 | -1.59(-2.76%) |
May 19, 2022 | 55.50 | 60.93 | 54.30 | 57.69 | 14,391 | +3.66(+6.77%) |
May 18, 2022 | 56.43 | 60.00 | 52.50 | 54.03 | 17,215 | -5.97(-9.95%) |
May 17, 2022 | 51.00 | 60.00 | 49.50 | 60.00 | 21,677 | -1.05(-1.72%) |
May 16, 2022 | 66.00 | 67.17 | 59.70 | 61.05 | 11,594 | -4.41(-6.74%) |
May 13, 2022 | 64.41 | 69.00 | 60.90 | 65.46 | 10,782 | +1.44(+2.25%) |
May 12, 2022 | 61.89 | 65.85 | 60.00 | 64.02 | 7,384 | +3.39(+5.59%) |
May 11, 2022 | 66.18 | 68.82 | 60.60 | 60.63 | 2,909 | -9.27(-13.26%) |
May 10, 2022 | 67.41 | 70.14 | 63.54 | 69.90 | 5,181 | +3.90(+5.91%) |
May 09, 2022 | 68.07 | 71.85 | 62.10 | 66.00 | 5,708 | -3.36(-4.84%) |
May 06, 2022 | 73.26 | 73.26 | 69.06 | 69.36 | 3,327 | -3.84(-5.25%) |
May 05, 2022 | 76.74 | 77.97 | 69.66 | 73.20 | 4,748 | -7.80(-9.63%) |
May 04, 2022 | 72.00 | 81.00 | 67.50 | 81.00 | 4,951 | +9.66(+13.54%) |
May 03, 2022 | 66.03 | 72.30 | 66.00 | 71.34 | 11,949 | +5.34(+8.09%) |
May 02, 2022 | 72.00 | 73.50 | 62.04 | 66.00 | 16,431 | -3.06(-4.43%) |
Apr 29, 2022 | 66.57 | 72.00 | 65.16 | 69.06 | 10,916 | +5.46(+8.58%) |
Apr 28, 2022 | 74.82 | 74.82 | 60.42 | 63.60 | 24,734 | -11.43(-15.23%) |
Apr 27, 2022 | 78.03 | 81.18 | 75.03 | 75.03 | 6,387 | -3.30(-4.21%) |
Apr 26, 2022 | 81.15 | 86.37 | 77.34 | 78.33 | 9,954 | -8.37(-9.65%) |
Apr 25, 2022 | 67.50 | 86.70 | 67.50 | 86.70 | 13,417 | +2.25(+2.66%) |
Apr 22, 2022 | 72.00 | 86.67 | 73.05 | 84.45 | 55,256 | +10.11(+13.60%) |
Apr 21, 2022 | 63.03 | 80.70 | 63.03 | 74.34 | 59,757 | -27.69(-27.14%) |
Apr 20, 2022 | 107.25 | 107.43 | 99.09 | 102.03 | 19,032 | -5.43(-5.05%) |
Apr 19, 2022 | 112.50 | 114.90 | 107.25 | 107.46 | 6,732 | -2.85(-2.58%) |
Apr 18, 2022 | 116.55 | 117.09 | 108.00 | 110.31 | 6,079 | -9.69(-8.07%) |
Apr 14, 2022 | 123.00 | 125.55 | 114.03 | 120.00 | 4,785 | -3.21(-2.61%) |
Apr 13, 2022 | 119.37 | 125.10 | 117.00 | 123.21 | 4,465 | +4.44(+3.74%) |
Apr 12, 2022 | 126.00 | 126.81 | 115.92 | 118.77 | 7,824 | -3.42(-2.80%) |
Apr 11, 2022 | 130.02 | 130.02 | 120.21 | 122.19 | 5,033 | -9.03(-6.88%) |
Apr 08, 2022 | 130.11 | 133.38 | 126.00 | 131.22 | 6,100 | +0.00(+0.00%) |
Apr 07, 2022 | 133.50 | 136.41 | 130.20 | 131.22 | 3,715 | -2.55(-1.91%) |
Apr 06, 2022 | 133.86 | 137.07 | 131.01 | 133.77 | 4,824 | -1.86(-1.37%) |
Apr 05, 2022 | 138.24 | 140.67 | 134.19 | 135.63 | 4,137 | -4.56(-3.25%) |
Apr 04, 2022 | 138.00 | 140.19 | 135.30 | 140.19 | 3,416 | +3.12(+2.28%) |
Apr 01, 2022 | 136.92 | 143.91 | 135.00 | 137.07 | 3,579 | -3.93(-2.79%) |
Mar 31, 2022 | 138.00 | 141.00 | 132.30 | 141.00 | 7,172 | +3.00(+2.17%) |
Mar 30, 2022 | 144.00 | 146.34 | 135.06 | 138.00 | 8,105 | -6.00(-4.17%) |
Mar 29, 2022 | 147.00 | 150.45 | 138.00 | 144.00 | 7,660 | -4.50(-3.03%) |
Mar 28, 2022 | 144.90 | 153.00 | 144.00 | 148.50 | 7,196 | -4.62(-3.02%) |
Mar 25, 2022 | 163.50 | 163.50 | 150.00 | 153.12 | 11,975 | -13.68(-8.20%) |
Mar 24, 2022 | 184.41 | 194.10 | 156.00 | 166.80 | 111,408 | +38.01(+29.51%) |
Mar 23, 2022 | 132.00 | 133.17 | 126.99 | 128.79 | 3,453 | -0.51(-0.39%) |
Mar 22, 2022 | 134.55 | 137.91 | 129.30 | 129.30 | 2,116 | +0.84(+0.65%) |
Mar 21, 2022 | 135.90 | 141.87 | 128.46 | 128.46 | 3,242 | +2.46(+1.95%) |
Mar 18, 2022 | 138.00 | 147.00 | 126.00 | 126.00 | 3,535 | -9.99(-7.35%) |
Mar 17, 2022 | 139.50 | 142.08 | 132.06 | 135.99 | 2,009 | +3.99(+3.02%) |
Mar 16, 2022 | 126.00 | 138.21 | 125.25 | 132.00 | 3,051 | +6.63(+5.29%) |
Mar 15, 2022 | 128.55 | 131.34 | 123.93 | 125.37 | 1,590 | -1.17(-0.92%) |
Mar 14, 2022 | 134.07 | 134.34 | 125.22 | 126.54 | 3,753 | -4.32(-3.30%) |
Mar 11, 2022 | 141.00 | 141.03 | 130.83 | 130.86 | 2,256 | -9.93(-7.05%) |
Mar 10, 2022 | 137.70 | 141.00 | 132.03 | 140.79 | 2,960 | -6.21(-4.22%) |
Mar 09, 2022 | 129.30 | 147.00 | 129.00 | 147.00 | 3,752 | +21.00(+16.67%) |
Mar 08, 2022 | 132.30 | 139.47 | 124.83 | 126.00 | 5,852 | -3.06(-2.37%) |
Mar 07, 2022 | 136.50 | 140.34 | 129.03 | 129.06 | 4,463 | -12.57(-8.88%) |
Mar 04, 2022 | 154.50 | 154.53 | 139.50 | 141.63 | 6,694 | -13.83(-8.90%) |
Mar 03, 2022 | 155.07 | 158.70 | 138.45 | 155.46 | 21,646 | +4.86(+3.23%) |
Mar 02, 2022 | 141.00 | 152.37 | 133.56 | 150.60 | 18,423 | +14.10(+10.33%) |