Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.50 | 89.25 | 81.50 | 85.50 | 10,140 | +0.00(+0.00%) |
May 27, 2022 | 79.50 | 86.50 | 78.50 | 85.50 | 16,724 | +6.50(+8.23%) |
May 26, 2022 | 76.50 | 82.50 | 74.00 | 79.00 | 10,833 | +1.50(+1.94%) |
May 25, 2022 | 80.50 | 82.50 | 76.25 | 77.50 | 15,984 | -4.00(-4.91%) |
May 24, 2022 | 83.50 | 84.50 | 79.00 | 81.50 | 7,777 | -3.50(-4.12%) |
May 23, 2022 | 80.00 | 89.25 | 80.00 | 85.00 | 9,457 | +0.50(+0.59%) |
May 20, 2022 | 82.00 | 85.50 | 81.00 | 84.50 | 8,245 | +1.00(+1.20%) |
May 19, 2022 | 79.00 | 84.00 | 77.50 | 83.50 | 18,000 | +1.00(+1.21%) |
May 18, 2022 | 80.00 | 85.00 | 77.50 | 82.50 | 30,495 | +0.00(+0.00%) |
May 17, 2022 | 84.00 | 85.50 | 78.50 | 82.50 | 31,344 | -2.50(-2.94%) |
May 16, 2022 | 104.00 | 105.36 | 81.25 | 85.00 | 44,013 | -19.50(-18.66%) |
May 13, 2022 | 106.00 | 116.50 | 94.00 | 104.50 | 43,193 | -11.00(-9.52%) |
May 12, 2022 | 104.50 | 117.00 | 101.00 | 115.50 | 33,333 | +12.50(+12.14%) |
May 11, 2022 | 104.50 | 112.00 | 98.50 | 103.00 | 50,279 | -2.00(-1.90%) |
May 10, 2022 | 115.00 | 123.00 | 101.50 | 105.00 | 85,807 | -5.00(-4.55%) |
May 09, 2022 | 84.00 | 115.50 | 82.50 | 110.00 | 261,469 | +23.00(+26.44%) |
May 06, 2022 | 83.00 | 90.25 | 80.50 | 87.00 | 17,677 | +2.50(+2.96%) |
May 05, 2022 | 93.50 | 94.91 | 83.00 | 84.50 | 24,130 | -11.50(-11.98%) |
May 04, 2022 | 89.00 | 99.50 | 84.00 | 96.00 | 25,525 | +5.00(+5.49%) |
May 03, 2022 | 87.50 | 95.50 | 85.50 | 91.00 | 34,791 | -1.50(-1.62%) |
May 02, 2022 | 82.00 | 107.50 | 80.00 | 92.50 | 130,685 | +9.50(+11.45%) |
Apr 29, 2022 | 91.00 | 93.50 | 80.50 | 83.00 | 41,366 | -9.00(-9.78%) |
Apr 28, 2022 | 107.00 | 109.00 | 83.00 | 92.00 | 84,952 | -15.00(-14.02%) |
Apr 27, 2022 | 106.50 | 124.00 | 102.50 | 107.00 | 79,378 | -1.00(-0.93%) |
Apr 26, 2022 | 116.50 | 122.00 | 102.00 | 108.00 | 90,963 | -10.75(-9.05%) |
Apr 25, 2022 | 127.00 | 142.47 | 111.00 | 118.75 | 136,479 | -16.75(-12.36%) |
Apr 22, 2022 | 146.00 | 159.50 | 127.50 | 135.50 | 209,515 | -16.00(-10.56%) |
Apr 21, 2022 | 131.00 | 178.00 | 125.00 | 151.50 | 795,941 | +16.00(+11.81%) |
Apr 20, 2022 | 121.00 | 159.50 | 117.50 | 135.50 | 689,874 | -1.00(-0.73%) |
Apr 19, 2022 | 107.00 | 158.50 | 98.00 | 136.50 | 752,356 | +28.50(+26.39%) |
Apr 18, 2022 | 138.50 | 167.00 | 105.00 | 108.00 | 1,349,232 | -14.00(-11.48%) |
Apr 14, 2022 | 70.50 | 133.50 | 67.00 | 122.00 | 1,172,693 | +50.00(+69.44%) |
Apr 13, 2022 | 82.00 | 84.50 | 69.00 | 72.00 | 65,559 | -14.75(-17.00%) |
Apr 12, 2022 | 102.00 | 106.00 | 80.50 | 86.75 | 79,794 | -27.75(-24.24%) |
Apr 11, 2022 | 86.00 | 115.50 | 82.50 | 114.50 | 284,198 | +16.50(+16.84%) |
Apr 08, 2022 | 93.50 | 131.00 | 88.00 | 98.00 | 3,886,786 | +27.50(+39.01%) |
Apr 07, 2022 | 57.00 | 75.00 | 56.50 | 70.50 | 1,590,282 | +27.62(+64.43%) |
Apr 06, 2022 | 47.50 | 47.50 | 42.00 | 42.88 | 78,076 | -3.33(-7.21%) |
Apr 05, 2022 | 50.00 | 51.00 | 45.23 | 46.20 | 2,092 | -1.90(-3.94%) |
Apr 04, 2022 | 51.00 | 51.00 | 48.00 | 48.10 | 2,561 | -1.90(-3.80%) |
Apr 01, 2022 | 48.50 | 51.50 | 48.50 | 50.00 | 1,122 | +1.45(+2.98%) |
Mar 31, 2022 | 50.00 | 52.25 | 48.00 | 48.55 | 1,837 | -1.45(-2.89%) |
Mar 30, 2022 | 51.00 | 52.50 | 50.00 | 50.00 | 1,018 | -1.50(-2.91%) |
Mar 29, 2022 | 51.50 | 52.51 | 50.00 | 51.50 | 1,689 | -0.50(-0.96%) |
Mar 28, 2022 | 54.00 | 56.00 | 51.50 | 52.00 | 1,076 | -2.00(-3.70%) |
Mar 25, 2022 | 57.00 | 57.45 | 52.50 | 54.00 | 2,156 | -5.00(-8.47%) |
Mar 24, 2022 | 54.50 | 59.50 | 51.50 | 59.00 | 3,830 | +5.00(+9.26%) |
Mar 23, 2022 | 55.50 | 59.00 | 53.38 | 54.00 | 997 | -0.50(-0.92%) |
Mar 22, 2022 | 50.50 | 55.50 | 50.50 | 54.50 | 555 | +4.00(+7.92%) |
Mar 21, 2022 | 56.00 | 56.00 | 50.00 | 50.50 | 904 | -1.00(-1.94%) |
Mar 18, 2022 | 45.26 | 51.50 | 45.26 | 51.50 | 1,843 | +6.50(+14.44%) |
Mar 17, 2022 | 41.70 | 46.10 | 41.70 | 45.00 | 642 | +3.50(+8.43%) |
Mar 16, 2022 | 42.49 | 42.50 | 40.20 | 41.50 | 1,082 | +1.84(+4.65%) |
Mar 15, 2022 | 41.19 | 41.19 | 39.51 | 39.66 | 1,400 | -0.62(-1.55%) |
Mar 14, 2022 | 46.06 | 46.06 | 39.29 | 40.28 | 3,130 | -5.21(-11.46%) |
Mar 11, 2022 | 47.43 | 47.50 | 44.73 | 45.49 | 1,810 | -0.61(-1.31%) |
Mar 10, 2022 | 45.77 | 47.00 | 43.26 | 46.10 | 670 | +0.34(+0.73%) |
Mar 09, 2022 | 45.56 | 48.00 | 44.90 | 45.77 | 1,930 | +1.95(+4.45%) |
Mar 08, 2022 | 46.50 | 49.74 | 43.10 | 43.81 | 2,487 | -2.69(-5.78%) |
Mar 07, 2022 | 51.00 | 51.00 | 45.75 | 46.51 | 2,640 | -2.02(-4.15%) |
Mar 04, 2022 | 50.50 | 52.50 | 46.65 | 48.52 | 1,648 | -3.48(-6.69%) |
Mar 03, 2022 | 56.50 | 56.50 | 51.00 | 52.00 | 1,642 | -3.50(-6.31%) |
Mar 02, 2022 | 54.50 | 56.00 | 54.00 | 55.50 | 1,049 | +1.00(+1.83%) |