Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.46 | 83.11 | 78.04 | 82.66 | 311,975 | -0.94(-1.12%) |
May 27, 2022 | 83.02 | 83.89 | 81.82 | 83.60 | 70,720 | +0.93(+1.12%) |
May 26, 2022 | 80.64 | 83.77 | 79.21 | 82.67 | 95,382 | +2.69(+3.36%) |
May 25, 2022 | 75.60 | 81.23 | 75.60 | 79.98 | 136,720 | +3.65(+4.78%) |
May 24, 2022 | 80.06 | 80.06 | 73.66 | 76.33 | 234,564 | -5.10(-6.26%) |
May 23, 2022 | 80.83 | 82.74 | 78.07 | 81.43 | 151,147 | +0.80(+0.99%) |
May 20, 2022 | 85.33 | 85.67 | 77.45 | 80.63 | 203,756 | -2.45(-2.95%) |
May 19, 2022 | 84.05 | 86.25 | 82.01 | 83.08 | 134,342 | -0.96(-1.14%) |
May 18, 2022 | 91.22 | 93.72 | 81.39 | 84.04 | 271,186 | -6.75(-7.43%) |
May 17, 2022 | 89.75 | 91.61 | 88.22 | 90.79 | 157,929 | +3.67(+4.21%) |
May 16, 2022 | 88.50 | 88.67 | 85.34 | 87.12 | 130,720 | -2.30(-2.57%) |
May 13, 2022 | 86.27 | 91.30 | 86.27 | 89.42 | 148,398 | +3.88(+4.54%) |
May 12, 2022 | 82.15 | 87.94 | 80.77 | 85.54 | 175,896 | +1.87(+2.23%) |
May 11, 2022 | 89.95 | 90.57 | 82.92 | 83.67 | 138,218 | -5.49(-6.16%) |
May 10, 2022 | 92.29 | 94.00 | 86.44 | 89.16 | 212,586 | -2.44(-2.66%) |
May 09, 2022 | 95.78 | 98.50 | 90.69 | 91.60 | 223,651 | -5.23(-5.40%) |
May 06, 2022 | 97.60 | 97.79 | 93.69 | 96.83 | 179,487 | -1.08(-1.10%) |
May 05, 2022 | 98.39 | 100.01 | 94.34 | 97.91 | 359,093 | -0.48(-0.49%) |
May 04, 2022 | 83.00 | 98.75 | 83.00 | 98.39 | 611,386 | +21.83(+28.51%) |
May 03, 2022 | 70.14 | 76.69 | 69.97 | 76.56 | 268,274 | +6.11(+8.67%) |
May 02, 2022 | 66.00 | 70.62 | 65.69 | 70.45 | 176,033 | +3.78(+5.67%) |
Apr 29, 2022 | 68.33 | 70.43 | 66.00 | 66.67 | 141,219 | -2.39(-3.46%) |
Apr 28, 2022 | 66.80 | 70.24 | 65.05 | 69.06 | 102,959 | +2.17(+3.24%) |
Apr 27, 2022 | 65.11 | 68.07 | 64.47 | 66.89 | 85,899 | +1.78(+2.73%) |
Apr 26, 2022 | 68.30 | 69.36 | 64.97 | 65.11 | 105,021 | -4.22(-6.09%) |
Apr 25, 2022 | 65.30 | 69.33 | 64.90 | 69.33 | 214,171 | +2.69(+4.04%) |
Apr 22, 2022 | 67.38 | 69.35 | 65.99 | 66.64 | 93,064 | -1.40(-2.06%) |
Apr 21, 2022 | 72.31 | 72.96 | 67.28 | 68.04 | 105,401 | -3.37(-4.72%) |
Apr 20, 2022 | 69.81 | 71.95 | 68.47 | 71.41 | 166,384 | +2.78(+4.05%) |
Apr 19, 2022 | 65.22 | 68.81 | 65.22 | 68.63 | 100,075 | +3.62(+5.57%) |
Apr 18, 2022 | 62.91 | 65.91 | 62.38 | 65.01 | 105,857 | +1.50(+2.36%) |
Apr 14, 2022 | 66.15 | 66.15 | 62.61 | 63.51 | 135,993 | -2.19(-3.33%) |
Apr 13, 2022 | 63.00 | 67.32 | 63.00 | 65.70 | 149,431 | +2.78(+4.42%) |
Apr 12, 2022 | 63.86 | 68.16 | 62.19 | 62.92 | 155,006 | -0.26(-0.41%) |
Apr 11, 2022 | 61.17 | 64.80 | 61.17 | 63.18 | 139,286 | +1.16(+1.87%) |
Apr 08, 2022 | 62.00 | 64.88 | 60.57 | 62.02 | 178,976 | +0.13(+0.21%) |
Apr 07, 2022 | 60.63 | 63.43 | 58.40 | 61.89 | 278,498 | +1.48(+2.45%) |
Apr 06, 2022 | 66.47 | 66.73 | 60.13 | 60.41 | 416,863 | -6.89(-10.24%) |
Apr 05, 2022 | 69.91 | 71.60 | 66.71 | 67.30 | 225,027 | -2.30(-3.30%) |
Apr 04, 2022 | 71.65 | 71.71 | 68.66 | 69.60 | 159,035 | -2.07(-2.89%) |
Apr 01, 2022 | 72.61 | 74.35 | 69.85 | 71.67 | 123,355 | -0.21(-0.29%) |
Mar 31, 2022 | 74.65 | 75.31 | 71.28 | 71.88 | 153,117 | -2.71(-3.63%) |
Mar 30, 2022 | 77.68 | 78.83 | 74.03 | 74.59 | 149,909 | -3.72(-4.75%) |
Mar 29, 2022 | 80.88 | 82.90 | 77.85 | 78.31 | 144,653 | -0.65(-0.82%) |
Mar 28, 2022 | 79.46 | 80.16 | 76.16 | 78.96 | 118,440 | -0.59(-0.74%) |
Mar 25, 2022 | 79.58 | 80.85 | 76.62 | 79.55 | 183,372 | -0.12(-0.15%) |
Mar 24, 2022 | 85.18 | 85.18 | 78.50 | 79.67 | 357,931 | -5.11(-6.03%) |
Mar 23, 2022 | 91.09 | 91.09 | 84.70 | 84.78 | 126,055 | -6.32(-6.94%) |
Mar 22, 2022 | 92.32 | 95.24 | 90.40 | 91.10 | 100,196 | -0.67(-0.73%) |
Mar 21, 2022 | 93.24 | 95.55 | 90.02 | 91.77 | 105,207 | -1.47(-1.58%) |
Mar 18, 2022 | 91.79 | 93.81 | 90.36 | 93.24 | 157,203 | +0.65(+0.70%) |
Mar 17, 2022 | 90.74 | 92.75 | 89.61 | 92.59 | 99,340 | +1.77(+1.95%) |
Mar 16, 2022 | 88.75 | 92.04 | 86.72 | 90.82 | 111,358 | +2.79(+3.17%) |
Mar 15, 2022 | 82.89 | 88.57 | 81.50 | 88.03 | 139,110 | +6.25(+7.64%) |
Mar 14, 2022 | 88.32 | 88.93 | 81.07 | 81.78 | 136,693 | -6.54(-7.40%) |
Mar 11, 2022 | 91.73 | 93.59 | 87.78 | 88.32 | 104,812 | -2.50(-2.75%) |
Mar 10, 2022 | 86.59 | 91.22 | 86.12 | 90.82 | 113,974 | +1.53(+1.71%) |
Mar 09, 2022 | 88.37 | 89.98 | 87.90 | 89.29 | 151,045 | +4.14(+4.86%) |
Mar 08, 2022 | 84.44 | 88.53 | 84.30 | 85.15 | 165,384 | +0.76(+0.90%) |
Mar 07, 2022 | 89.50 | 90.11 | 83.41 | 84.39 | 141,342 | -4.65(-5.22%) |
Mar 04, 2022 | 89.16 | 90.27 | 86.37 | 89.04 | 98,235 | -1.09(-1.21%) |
Mar 03, 2022 | 93.00 | 93.36 | 89.36 | 90.13 | 102,455 | -2.65(-2.86%) |
Mar 02, 2022 | 87.75 | 93.41 | 87.75 | 92.78 | 171,561 | +5.38(+6.16%) |