Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 43.20 | 46.00 | 42.80 | 44.80 | 8,491 | +2.00(+4.67%) |
May 27, 2022 | 42.40 | 42.80 | 39.50 | 42.80 | 5,778 | +4.40(+11.46%) |
May 26, 2022 | 39.20 | 41.60 | 38.40 | 38.40 | 11,937 | +0.08(+0.20%) |
May 25, 2022 | 39.60 | 39.84 | 37.40 | 38.32 | 4,844 | +0.32(+0.85%) |
May 24, 2022 | 40.80 | 40.80 | 37.20 | 38.00 | 9,121 | -2.80(-6.86%) |
May 23, 2022 | 42.40 | 42.40 | 39.68 | 40.80 | 7,566 | -0.40(-0.97%) |
May 20, 2022 | 45.20 | 45.60 | 40.00 | 41.20 | 8,068 | -0.80(-1.90%) |
May 19, 2022 | 42.00 | 45.20 | 40.80 | 42.00 | 9,073 | -0.80(-1.87%) |
May 18, 2022 | 49.20 | 49.20 | 42.00 | 42.80 | 8,776 | -3.20(-6.96%) |
May 17, 2022 | 43.60 | 46.00 | 42.00 | 46.00 | 7,225 | +3.60(+8.49%) |
May 16, 2022 | 42.00 | 42.80 | 40.80 | 42.40 | 7,013 | +1.60(+3.92%) |
May 13, 2022 | 38.40 | 42.00 | 37.60 | 40.80 | 9,581 | +3.20(+8.51%) |
May 12, 2022 | 38.36 | 39.93 | 36.00 | 37.60 | 20,642 | -0.00(-0.01%) |
May 11, 2022 | 42.00 | 43.20 | 36.81 | 37.60 | 15,092 | -5.20(-12.14%) |
May 10, 2022 | 46.00 | 46.80 | 42.00 | 42.80 | 14,712 | -0.40(-0.93%) |
May 09, 2022 | 54.80 | 57.20 | 42.40 | 43.20 | 29,480 | -16.00(-27.03%) |
May 06, 2022 | 62.40 | 64.00 | 58.00 | 59.20 | 12,160 | -4.00(-6.33%) |
May 05, 2022 | 65.20 | 65.28 | 62.00 | 63.20 | 3,432 | -3.20(-4.82%) |
May 04, 2022 | 65.20 | 67.60 | 61.60 | 66.40 | 5,367 | +1.20(+1.84%) |
May 03, 2022 | 64.80 | 67.20 | 64.00 | 65.20 | 4,944 | +0.00(+0.00%) |
May 02, 2022 | 66.00 | 67.60 | 63.60 | 65.20 | 6,461 | -2.40(-3.55%) |
Apr 29, 2022 | 72.00 | 75.20 | 65.60 | 67.60 | 7,293 | -4.40(-6.11%) |
Apr 28, 2022 | 70.80 | 73.20 | 68.00 | 72.00 | 3,064 | +2.80(+4.05%) |
Apr 27, 2022 | 71.20 | 75.20 | 68.00 | 69.20 | 6,129 | -2.00(-2.81%) |
Apr 26, 2022 | 76.80 | 77.60 | 70.00 | 71.20 | 6,118 | -5.60(-7.29%) |
Apr 25, 2022 | 78.80 | 82.80 | 76.40 | 76.80 | 6,821 | -4.40(-5.42%) |
Apr 22, 2022 | 83.20 | 84.40 | 79.20 | 81.20 | 4,428 | -2.80(-3.33%) |
Apr 21, 2022 | 85.20 | 87.20 | 81.60 | 84.00 | 9,591 | -1.60(-1.87%) |
Apr 20, 2022 | 85.60 | 87.20 | 82.80 | 85.60 | 4,690 | +2.80(+3.38%) |
Apr 19, 2022 | 85.20 | 85.20 | 80.40 | 82.80 | 5,106 | +2.00(+2.48%) |
Apr 18, 2022 | 82.00 | 83.14 | 77.60 | 80.80 | 5,171 | +0.00(+0.00%) |
Apr 14, 2022 | 81.60 | 82.00 | 78.40 | 80.80 | 4,979 | -1.20(-1.46%) |
Apr 13, 2022 | 83.60 | 84.00 | 76.40 | 82.00 | 11,042 | +2.00(+2.50%) |
Apr 12, 2022 | 82.00 | 86.00 | 80.00 | 80.00 | 10,386 | -3.20(-3.85%) |
Apr 11, 2022 | 90.40 | 106.00 | 82.40 | 83.20 | 105,255 | -10.40(-11.11%) |
Apr 08, 2022 | 100.80 | 100.80 | 92.00 | 93.60 | 5,054 | -6.00(-6.02%) |
Apr 07, 2022 | 100.40 | 104.80 | 95.60 | 99.60 | 4,178 | -2.80(-2.73%) |
Apr 06, 2022 | 102.40 | 103.60 | 96.40 | 102.40 | 3,826 | +1.60(+1.59%) |
Apr 05, 2022 | 103.60 | 105.60 | 100.00 | 100.80 | 2,318 | -2.40(-2.33%) |
Apr 04, 2022 | 102.00 | 106.00 | 100.80 | 103.20 | 4,756 | +3.20(+3.20%) |
Apr 01, 2022 | 101.60 | 105.20 | 99.60 | 100.00 | 3,665 | -0.80(-0.79%) |
Mar 31, 2022 | 104.80 | 106.80 | 100.84 | 100.80 | 4,804 | -3.60(-3.45%) |
Mar 30, 2022 | 109.60 | 113.00 | 104.00 | 104.40 | 4,137 | -5.20(-4.74%) |
Mar 29, 2022 | 109.20 | 114.00 | 107.60 | 109.60 | 4,104 | +2.00(+1.86%) |
Mar 28, 2022 | 112.80 | 113.60 | 101.60 | 107.60 | 6,945 | -4.40(-3.93%) |
Mar 25, 2022 | 111.60 | 115.60 | 110.40 | 112.00 | 5,411 | -5.20(-4.44%) |
Mar 24, 2022 | 124.00 | 124.00 | 112.00 | 117.20 | 11,294 | -7.60(-6.09%) |
Mar 23, 2022 | 112.40 | 130.80 | 112.40 | 124.80 | 20,826 | +12.40(+11.03%) |
Mar 22, 2022 | 100.00 | 113.60 | 98.80 | 112.40 | 9,363 | +10.80(+10.63%) |
Mar 21, 2022 | 102.40 | 105.60 | 96.40 | 101.60 | 13,736 | -1.20(-1.17%) |
Mar 18, 2022 | 90.80 | 103.58 | 90.00 | 102.80 | 28,246 | +11.60(+12.72%) |
Mar 17, 2022 | 73.20 | 95.20 | 73.20 | 91.20 | 21,893 | +18.00(+24.59%) |
Mar 16, 2022 | 70.00 | 73.20 | 68.40 | 73.20 | 9,959 | +7.20(+10.91%) |
Mar 15, 2022 | 66.00 | 67.60 | 64.00 | 66.00 | 16,971 | -0.80(-1.20%) |
Mar 14, 2022 | 70.80 | 70.80 | 66.00 | 66.80 | 5,179 | -2.40(-3.47%) |
Mar 11, 2022 | 75.20 | 75.20 | 68.00 | 69.20 | 5,073 | -4.80(-6.49%) |
Mar 10, 2022 | 76.40 | 78.80 | 73.20 | 74.00 | 2,697 | -3.60(-4.64%) |
Mar 09, 2022 | 71.60 | 78.40 | 70.40 | 77.60 | 7,052 | +8.80(+12.79%) |
Mar 08, 2022 | 67.20 | 70.80 | 64.40 | 68.80 | 8,323 | +2.00(+2.99%) |
Mar 07, 2022 | 68.00 | 69.20 | 66.80 | 66.80 | 6,317 | -2.40(-3.47%) |
Mar 04, 2022 | 74.00 | 76.00 | 68.00 | 69.20 | 9,255 | -5.20(-6.99%) |
Mar 03, 2022 | 80.80 | 81.60 | 74.00 | 74.40 | 11,702 | -6.00(-7.46%) |
Mar 02, 2022 | 78.80 | 85.20 | 78.40 | 80.40 | 14,719 | +1.60(+2.03%) |