Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 59.44 | 60.00 | 57.05 | 58.00 | 2,221,101 | +4.92(+9.27%) |
May 27, 2022 | 52.11 | 53.08 | 49.19 | 53.08 | 639,361 | +1.55(+3.01%) |
May 26, 2022 | 46.58 | 51.91 | 46.09 | 51.52 | 786,226 | +6.89(+15.43%) |
May 25, 2022 | 43.96 | 45.22 | 43.28 | 44.63 | 464,139 | +2.13(+5.02%) |
May 24, 2022 | 46.58 | 46.87 | 41.34 | 42.50 | 940,344 | -6.70(-13.61%) |
May 23, 2022 | 50.84 | 50.84 | 48.13 | 49.20 | 580,226 | -1.36(-2.69%) |
May 20, 2022 | 54.34 | 55.55 | 48.03 | 50.55 | 984,791 | -1.75(-3.34%) |
May 19, 2022 | 49.78 | 53.55 | 49.78 | 52.30 | 712,214 | +2.81(+5.69%) |
May 18, 2022 | 50.36 | 53.08 | 48.90 | 49.49 | 665,461 | -3.20(-6.08%) |
May 17, 2022 | 55.11 | 56.08 | 50.75 | 52.69 | 1,076,851 | +3.01(+6.05%) |
May 16, 2022 | 49.49 | 51.52 | 48.03 | 49.68 | 606,807 | +0.49(+0.99%) |
May 13, 2022 | 45.99 | 49.63 | 45.80 | 49.20 | 798,124 | +6.02(+13.93%) |
May 12, 2022 | 41.63 | 45.41 | 39.20 | 43.18 | 906,549 | +1.07(+2.53%) |
May 11, 2022 | 45.22 | 47.16 | 41.82 | 42.11 | 818,810 | -0.78(-1.81%) |
May 10, 2022 | 43.86 | 44.63 | 40.95 | 42.89 | 811,860 | +2.33(+5.74%) |
May 09, 2022 | 43.76 | 44.63 | 40.17 | 40.56 | 812,091 | -6.02(-12.92%) |
May 06, 2022 | 50.55 | 50.65 | 46.28 | 46.58 | 786,200 | -5.24(-10.11%) |
May 05, 2022 | 55.31 | 56.38 | 49.97 | 51.82 | 951,831 | -8.15(-13.59%) |
May 04, 2022 | 55.31 | 60.55 | 53.66 | 59.97 | 818,498 | +0.58(+0.98%) |
May 03, 2022 | 59.67 | 61.66 | 58.22 | 59.38 | 666,870 | +0.49(+0.82%) |
May 02, 2022 | 55.99 | 59.32 | 54.14 | 58.90 | 946,546 | +2.43(+4.30%) |
Apr 29, 2022 | 60.16 | 61.81 | 56.28 | 56.47 | 1,511,283 | +7.08(+14.34%) |
Apr 28, 2022 | 49.39 | 50.17 | 45.51 | 49.39 | 972,956 | +1.46(+3.04%) |
Apr 27, 2022 | 45.61 | 49.68 | 45.61 | 47.93 | 1,229,613 | +4.46(+10.27%) |
Apr 26, 2022 | 45.41 | 45.61 | 42.89 | 43.47 | 660,324 | -1.75(-3.86%) |
Apr 25, 2022 | 42.21 | 45.90 | 41.14 | 45.22 | 894,701 | +0.10(+0.21%) |
Apr 22, 2022 | 46.19 | 49.78 | 44.83 | 45.12 | 959,963 | +0.87(+1.97%) |
Apr 21, 2022 | 48.81 | 49.67 | 43.66 | 44.25 | 1,032,261 | -5.05(-10.24%) |
Apr 20, 2022 | 53.56 | 53.56 | 48.95 | 49.29 | 810,642 | -4.85(-8.96%) |
Apr 19, 2022 | 52.20 | 54.43 | 50.07 | 54.14 | 679,047 | +0.29(+0.54%) |
Apr 18, 2022 | 54.05 | 54.53 | 51.04 | 53.85 | 813,365 | -2.33(-4.15%) |
Apr 14, 2022 | 59.09 | 59.58 | 55.89 | 56.18 | 505,638 | -3.78(-6.31%) |
Apr 13, 2022 | 57.25 | 61.13 | 56.38 | 59.97 | 623,227 | +3.69(+6.55%) |
Apr 12, 2022 | 60.06 | 60.65 | 55.99 | 56.28 | 788,712 | -2.13(-3.65%) |
Apr 11, 2022 | 58.51 | 61.32 | 56.08 | 58.41 | 897,332 | -1.36(-2.27%) |
Apr 08, 2022 | 60.26 | 62.38 | 59.00 | 59.77 | 672,202 | -0.87(-1.44%) |
Apr 07, 2022 | 64.43 | 64.43 | 58.61 | 60.65 | 1,443,649 | -4.85(-7.41%) |
Apr 06, 2022 | 67.15 | 67.73 | 62.78 | 65.50 | 1,151,892 | -4.17(-5.99%) |
Apr 05, 2022 | 75.10 | 75.18 | 69.18 | 69.67 | 981,796 | -6.89(-9.00%) |
Apr 04, 2022 | 72.97 | 77.92 | 71.32 | 76.56 | 1,399,712 | +10.19(+15.35%) |
Apr 01, 2022 | 69.67 | 71.90 | 65.01 | 66.37 | 1,850,501 | +6.31(+10.50%) |
Mar 31, 2022 | 65.98 | 66.27 | 59.48 | 60.06 | 1,134,601 | -8.05(-11.82%) |
Mar 30, 2022 | 69.18 | 73.84 | 67.44 | 68.12 | 896,605 | -3.88(-5.39%) |
Mar 29, 2022 | 72.48 | 75.98 | 70.93 | 72.00 | 1,465,667 | +6.11(+9.28%) |
Mar 28, 2022 | 65.79 | 68.21 | 63.07 | 65.88 | 1,039,504 | +2.91(+4.62%) |
Mar 25, 2022 | 62.20 | 63.85 | 60.06 | 62.97 | 1,339,903 | -5.53(-8.07%) |
Mar 24, 2022 | 70.15 | 70.15 | 63.46 | 68.50 | 1,634,873 | -3.98(-5.49%) |
Mar 23, 2022 | 69.47 | 79.71 | 66.37 | 72.48 | 1,936,743 | +0.68(+0.95%) |
Mar 22, 2022 | 69.57 | 74.13 | 67.63 | 71.80 | 1,837,476 | +9.41(+15.09%) |
Mar 21, 2022 | 65.59 | 67.83 | 58.42 | 62.39 | 2,209,016 | -8.93(-12.52%) |
Mar 18, 2022 | 61.52 | 75.88 | 61.03 | 71.32 | 2,830,397 | +10.19(+16.67%) |
Mar 17, 2022 | 63.85 | 64.04 | 55.89 | 61.13 | 2,262,180 | -11.84(-16.22%) |
Mar 16, 2022 | 59.00 | 73.70 | 56.76 | 72.97 | 3,353,845 | +32.51(+80.34%) |
Mar 15, 2022 | 35.90 | 43.08 | 34.45 | 40.46 | 1,523,115 | +2.91(+7.75%) |
Mar 14, 2022 | 40.75 | 44.54 | 35.98 | 37.55 | 1,270,500 | -11.26(-23.06%) |
Mar 11, 2022 | 62.20 | 62.68 | 48.61 | 48.81 | 975,805 | -12.23(-20.03%) |
Mar 10, 2022 | 65.79 | 59.87 | 61.03 | 933,710 | -13.97(-18.63%) | |
Mar 09, 2022 | 72.39 | 75.39 | 70.75 | 75.01 | 274,559 | +6.79(+9.96%) |
Mar 08, 2022 | 70.06 | 71.71 | 64.62 | 68.21 | 443,168 | -0.78(-1.13%) |
Mar 07, 2022 | 75.10 | 77.28 | 68.89 | 68.99 | 443,255 | -8.05(-10.45%) |
Mar 04, 2022 | 81.41 | 85.19 | 76.08 | 77.04 | 552,375 | -8.54(-9.98%) |
Mar 03, 2022 | 93.93 | 94.99 | 84.51 | 85.58 | 574,696 | -9.02(-9.54%) |
Mar 02, 2022 | 99.26 | 99.26 | 90.43 | 94.61 | 409,314 | -3.78(-3.85%) |