Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.90 | 52.06 | 39.08 | 46.00 | 11,998 | +6.92(+17.71%) |
May 27, 2022 | 36.56 | 39.80 | 36.13 | 39.08 | 5,771 | +2.43(+6.63%) |
May 26, 2022 | 37.00 | 39.36 | 36.00 | 36.65 | 5,510 | -0.35(-0.95%) |
May 25, 2022 | 38.00 | 41.68 | 30.00 | 37.00 | 11,541 | +1.14(+3.18%) |
May 24, 2022 | 43.76 | 46.80 | 35.23 | 35.86 | 18,196 | -7.89(-18.03%) |
May 23, 2022 | 49.00 | 49.87 | 42.73 | 43.75 | 4,785 | -3.20(-6.82%) |
May 20, 2022 | 51.55 | 51.55 | 45.81 | 46.95 | 3,486 | -4.05(-7.94%) |
May 19, 2022 | 47.65 | 54.00 | 46.95 | 51.00 | 4,553 | +2.69(+5.57%) |
May 18, 2022 | 46.80 | 49.00 | 45.04 | 48.31 | 2,393 | +1.66(+3.56%) |
May 17, 2022 | 44.99 | 47.00 | 43.61 | 46.65 | 3,595 | +0.66(+1.44%) |
May 16, 2022 | 45.01 | 48.50 | 45.00 | 45.99 | 6,072 | -0.41(-0.88%) |
May 13, 2022 | 47.00 | 49.00 | 43.01 | 46.40 | 6,875 | +4.90(+11.81%) |
May 12, 2022 | 38.00 | 43.80 | 37.00 | 41.50 | 6,489 | +3.27(+8.55%) |
May 11, 2022 | 42.48 | 44.00 | 37.33 | 38.23 | 9,676 | -4.69(-10.93%) |
May 10, 2022 | 45.00 | 47.00 | 38.31 | 42.92 | 18,529 | +0.52(+1.23%) |
May 09, 2022 | 52.00 | 52.99 | 40.72 | 42.40 | 15,249 | -9.73(-18.66%) |
May 06, 2022 | 54.00 | 55.60 | 50.10 | 52.13 | 4,308 | -2.87(-5.22%) |
May 05, 2022 | 57.00 | 58.00 | 53.24 | 55.00 | 5,729 | -3.00(-5.17%) |
May 04, 2022 | 58.00 | 59.00 | 55.10 | 58.00 | 3,615 | +0.10(+0.17%) |
May 03, 2022 | 57.00 | 61.00 | 56.00 | 57.90 | 5,753 | -0.75(-1.28%) |
May 02, 2022 | 54.96 | 58.67 | 54.00 | 58.65 | 7,992 | +3.94(+7.20%) |
Apr 29, 2022 | 58.00 | 61.00 | 53.22 | 54.71 | 8,897 | -4.30(-7.29%) |
Apr 28, 2022 | 63.00 | 63.50 | 55.15 | 59.01 | 5,148 | -1.99(-3.26%) |
Apr 27, 2022 | 56.00 | 65.00 | 54.05 | 61.00 | 11,067 | +5.54(+9.99%) |
Apr 26, 2022 | 58.00 | 59.64 | 55.00 | 55.46 | 8,159 | -2.54(-4.38%) |
Apr 25, 2022 | 60.00 | 60.77 | 57.01 | 58.00 | 9,984 | -3.44(-5.60%) |
Apr 22, 2022 | 61.00 | 62.60 | 60.00 | 61.44 | 5,043 | +0.03(+0.05%) |
Apr 21, 2022 | 66.00 | 66.00 | 60.70 | 61.41 | 5,323 | -2.16(-3.40%) |
Apr 20, 2022 | 63.81 | 65.41 | 62.10 | 63.57 | 5,955 | +1.17(+1.88%) |
Apr 19, 2022 | 64.00 | 66.48 | 62.01 | 62.40 | 6,110 | +2.00(+3.31%) |
Apr 18, 2022 | 66.00 | 69.99 | 60.00 | 60.40 | 10,470 | -2.52(-4.01%) |
Apr 14, 2022 | 73.00 | 73.00 | 62.67 | 62.92 | 16,924 | -10.42(-14.21%) |
Apr 13, 2022 | 71.50 | 73.85 | 70.00 | 73.34 | 4,659 | +2.17(+3.05%) |
Apr 12, 2022 | 75.00 | 75.85 | 70.00 | 71.17 | 11,432 | -2.15(-2.93%) |
Apr 11, 2022 | 75.00 | 77.49 | 73.00 | 73.32 | 11,793 | -0.08(-0.11%) |
Apr 08, 2022 | 79.00 | 79.00 | 73.00 | 73.40 | 6,393 | -4.06(-5.24%) |
Apr 07, 2022 | 74.00 | 79.00 | 73.79 | 77.46 | 10,027 | +3.22(+4.34%) |
Apr 06, 2022 | 77.69 | 82.99 | 72.50 | 74.24 | 12,802 | -6.46(-8.00%) |
Apr 05, 2022 | 88.00 | 88.21 | 79.02 | 80.70 | 17,861 | -9.30(-10.33%) |
Apr 04, 2022 | 74.00 | 92.97 | 72.89 | 90.00 | 44,080 | +18.79(+26.39%) |
Apr 01, 2022 | 73.70 | 74.43 | 71.00 | 71.21 | 5,998 | -1.02(-1.41%) |
Mar 31, 2022 | 78.00 | 78.00 | 71.01 | 72.23 | 6,792 | -2.56(-3.42%) |
Mar 30, 2022 | 78.00 | 79.90 | 73.25 | 74.79 | 6,909 | -3.22(-4.13%) |
Mar 29, 2022 | 75.00 | 81.00 | 73.98 | 78.01 | 13,823 | +3.54(+4.75%) |
Mar 28, 2022 | 75.45 | 76.08 | 72.00 | 74.47 | 8,782 | -0.86(-1.14%) |
Mar 25, 2022 | 77.00 | 77.00 | 73.30 | 75.33 | 8,215 | -1.66(-2.16%) |
Mar 24, 2022 | 81.93 | 83.00 | 75.30 | 76.99 | 12,497 | -3.81(-4.72%) |
Mar 23, 2022 | 81.40 | 82.50 | 80.00 | 80.80 | 6,386 | +0.13(+0.16%) |
Mar 22, 2022 | 82.00 | 83.00 | 78.00 | 80.67 | 7,644 | +0.57(+0.71%) |
Mar 21, 2022 | 85.00 | 85.00 | 79.00 | 80.10 | 8,851 | -4.40(-5.21%) |
Mar 18, 2022 | 76.02 | 85.00 | 76.02 | 84.50 | 15,051 | +6.74(+8.67%) |
Mar 17, 2022 | 77.00 | 79.80 | 74.74 | 77.76 | 8,652 | +2.21(+2.93%) |
Mar 16, 2022 | 76.00 | 81.71 | 73.27 | 75.55 | 16,860 | +3.77(+5.25%) |
Mar 15, 2022 | 67.00 | 72.90 | 65.01 | 71.78 | 8,432 | +6.45(+9.87%) |
Mar 14, 2022 | 73.00 | 73.00 | 64.00 | 65.33 | 9,243 | -5.87(-8.24%) |
Mar 11, 2022 | 77.00 | 77.70 | 70.00 | 71.20 | 6,910 | -2.90(-3.91%) |
Mar 10, 2022 | 77.00 | 76.76 | 70.10 | 74.10 | 6,570 | -1.87(-2.46%) |
Mar 09, 2022 | 70.00 | 82.98 | 68.47 | 75.97 | 27,711 | +8.58(+12.73%) |
Mar 08, 2022 | 64.16 | 67.92 | 61.03 | 67.39 | 21,050 | +4.49(+7.14%) |
Mar 07, 2022 | 76.00 | 76.84 | 60.00 | 62.90 | 49,486 | -14.10(-18.31%) |
Mar 04, 2022 | 78.00 | 78.99 | 74.00 | 77.00 | 14,095 | -2.59(-3.25%) |
Mar 03, 2022 | 86.55 | 87.00 | 75.00 | 79.59 | 18,864 | -5.73(-6.72%) |
Mar 02, 2022 | 85.00 | 85.97 | 79.49 | 85.32 | 14,776 | +1.08(+1.28%) |