Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.00 | 65.65 | 61.75 | 63.69 | 939 | -1.96(-2.99%) |
May 27, 2022 | 65.00 | 66.94 | 63.71 | 65.65 | 1,338 | +2.14(+3.37%) |
May 26, 2022 | 57.20 | 67.60 | 56.56 | 63.51 | 4,178 | +5.97(+10.37%) |
May 25, 2022 | 57.91 | 59.16 | 55.90 | 57.54 | 1,024 | +0.34(+0.60%) |
May 24, 2022 | 56.55 | 60.45 | 56.10 | 57.20 | 579 | +0.31(+0.55%) |
May 23, 2022 | 58.50 | 60.45 | 53.95 | 56.89 | 1,238 | -1.61(-2.76%) |
May 20, 2022 | 58.99 | 60.94 | 57.85 | 58.50 | 576 | -1.46(-2.43%) |
May 19, 2022 | 57.20 | 60.59 | 56.57 | 59.96 | 1,170 | +1.68(+2.89%) |
May 18, 2022 | 61.28 | 62.39 | 57.82 | 58.27 | 816 | -2.05(-3.39%) |
May 17, 2022 | 57.30 | 61.75 | 57.20 | 60.32 | 1,095 | +3.02(+5.28%) |
May 16, 2022 | 58.50 | 59.55 | 55.90 | 57.30 | 1,442 | -0.05(-0.08%) |
May 13, 2022 | 55.25 | 59.49 | 53.16 | 57.34 | 777 | +4.05(+7.60%) |
May 12, 2022 | 53.43 | 54.59 | 52.70 | 53.29 | 1,043 | -1.41(-2.58%) |
May 11, 2022 | 58.50 | 58.66 | 54.64 | 54.70 | 1,436 | -1.85(-3.26%) |
May 10, 2022 | 57.20 | 59.15 | 56.23 | 56.55 | 1,675 | +0.59(+1.06%) |
May 09, 2022 | 61.10 | 61.75 | 55.72 | 55.96 | 2,283 | -5.88(-9.50%) |
May 06, 2022 | 64.35 | 64.35 | 61.75 | 61.83 | 1,648 | -1.92(-3.01%) |
May 05, 2022 | 65.65 | 65.65 | 63.32 | 63.75 | 789 | -0.60(-0.93%) |
May 04, 2022 | 63.70 | 65.00 | 63.05 | 64.35 | 775 | +0.13(+0.20%) |
May 03, 2022 | 62.40 | 65.65 | 62.40 | 64.22 | 747 | -0.13(-0.20%) |
May 02, 2022 | 67.60 | 67.60 | 63.70 | 64.35 | 693 | -1.30(-1.98%) |
Apr 29, 2022 | 64.35 | 66.30 | 64.35 | 65.65 | 1,395 | +0.77(+1.18%) |
Apr 28, 2022 | 61.08 | 67.60 | 60.46 | 64.88 | 2,743 | +4.32(+7.13%) |
Apr 27, 2022 | 58.13 | 63.70 | 58.06 | 60.57 | 1,451 | +2.72(+4.70%) |
Apr 26, 2022 | 59.80 | 62.39 | 57.85 | 57.85 | 1,661 | -4.54(-7.28%) |
Apr 25, 2022 | 64.35 | 65.00 | 61.75 | 62.39 | 2,121 | -3.26(-4.96%) |
Apr 22, 2022 | 68.25 | 68.25 | 65.00 | 65.65 | 1,242 | -1.30(-1.94%) |
Apr 21, 2022 | 69.55 | 72.15 | 65.65 | 66.95 | 1,512 | -2.60(-3.74%) |
Apr 20, 2022 | 70.85 | 72.15 | 68.90 | 69.55 | 3,191 | -1.95(-2.73%) |
Apr 19, 2022 | 70.85 | 72.15 | 68.27 | 71.50 | 4,132 | +3.90(+5.77%) |
Apr 18, 2022 | 67.60 | 68.90 | 65.65 | 67.60 | 1,781 | -0.65(-0.95%) |
Apr 14, 2022 | 67.60 | 68.90 | 66.33 | 68.25 | 2,295 | +0.65(+0.96%) |
Apr 13, 2022 | 64.35 | 67.60 | 63.51 | 67.60 | 3,354 | +4.09(+6.45%) |
Apr 12, 2022 | 59.15 | 65.00 | 59.16 | 63.51 | 2,467 | +2.41(+3.94%) |
Apr 11, 2022 | 59.80 | 62.40 | 57.21 | 61.10 | 3,069 | +2.82(+4.84%) |
Apr 08, 2022 | 58.50 | 58.50 | 56.52 | 58.28 | 1,389 | +1.82(+3.22%) |
Apr 07, 2022 | 55.90 | 57.85 | 55.58 | 56.46 | 1,187 | +0.88(+1.59%) |
Apr 06, 2022 | 55.96 | 58.50 | 54.60 | 55.58 | 1,486 | -0.97(-1.72%) |
Apr 05, 2022 | 56.55 | 60.72 | 56.53 | 56.55 | 1,991 | -2.15(-3.65%) |
Apr 04, 2022 | 66.30 | 66.30 | 58.70 | 58.70 | 2,557 | -3.05(-4.94%) |
Apr 01, 2022 | 56.48 | 62.40 | 55.90 | 61.74 | 4,256 | +5.46(+9.70%) |
Mar 31, 2022 | 58.50 | 59.57 | 55.90 | 56.28 | 3,574 | -2.22(-3.79%) |
Mar 30, 2022 | 59.80 | 63.05 | 58.17 | 58.50 | 4,490 | -1.12(-1.89%) |
Mar 29, 2022 | 57.85 | 63.37 | 57.85 | 59.62 | 3,226 | -2.05(-3.32%) |
Mar 28, 2022 | 65.65 | 65.65 | 59.15 | 61.67 | 7,393 | -6.58(-9.64%) |
Mar 25, 2022 | 60.45 | 68.25 | 56.55 | 68.25 | 11,804 | +10.02(+17.20%) |
Mar 24, 2022 | 55.25 | 59.77 | 53.62 | 58.23 | 10,078 | +2.70(+4.87%) |
Mar 23, 2022 | 57.20 | 61.10 | 53.62 | 55.53 | 3,181 | +1.58(+2.93%) |
Mar 22, 2022 | 55.15 | 55.25 | 53.31 | 53.95 | 1,343 | -0.33(-0.61%) |
Mar 21, 2022 | 56.55 | 56.55 | 53.73 | 54.28 | 1,771 | -0.94(-1.70%) |
Mar 18, 2022 | 54.60 | 56.48 | 52.99 | 55.22 | 2,564 | +0.62(+1.14%) |
Mar 17, 2022 | 53.95 | 55.24 | 52.00 | 54.59 | 2,167 | +0.64(+1.18%) |
Mar 16, 2022 | 53.95 | 55.07 | 52.72 | 53.96 | 2,807 | -0.43(-0.79%) |
Mar 15, 2022 | 57.20 | 57.84 | 52.66 | 54.39 | 3,083 | -3.29(-5.70%) |
Mar 14, 2022 | 59.14 | 60.81 | 57.20 | 57.67 | 1,300 | -1.48(-2.49%) |
Mar 11, 2022 | 63.70 | 64.35 | 58.56 | 59.15 | 1,848 | -4.81(-7.52%) |
Mar 10, 2022 | 64.35 | 68.13 | 63.96 | 63.96 | 1,584 | -2.34(-3.53%) |
Mar 09, 2022 | 64.35 | 68.25 | 63.69 | 66.30 | 2,931 | +1.95(+3.03%) |
Mar 08, 2022 | 63.69 | 65.65 | 63.69 | 64.35 | 1,201 | -0.07(-0.10%) |
Mar 07, 2022 | 65.00 | 65.65 | 63.86 | 64.42 | 1,786 | -1.23(-1.88%) |
Mar 04, 2022 | 65.00 | 66.30 | 63.70 | 65.65 | 1,114 | -0.65(-0.98%) |
Mar 03, 2022 | 66.30 | 68.25 | 65.65 | 66.30 | 974 | -1.30(-1.92%) |
Mar 02, 2022 | 67.60 | 67.60 | 65.65 | 67.60 | 2,148 | +1.95(+2.97%) |