Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.56 | 81.71 | 78.79 | 80.94 | 1,844 | -0.77(-0.94%) |
May 27, 2022 | 78.76 | 82.76 | 78.76 | 81.71 | 1,888 | +0.92(+1.14%) |
May 26, 2022 | 81.68 | 82.30 | 78.76 | 80.79 | 753 | -0.83(-1.02%) |
May 25, 2022 | 78.23 | 82.27 | 77.00 | 81.62 | 1,392 | +3.08(+3.92%) |
May 24, 2022 | 79.93 | 80.33 | 77.00 | 78.54 | 1,358 | -1.51(-1.89%) |
May 23, 2022 | 77.92 | 87.47 | 77.31 | 80.05 | 4,594 | +1.79(+2.28%) |
May 20, 2022 | 83.16 | 82.85 | 77.00 | 78.26 | 811 | -1.82(-2.27%) |
May 19, 2022 | 77.00 | 80.20 | 77.00 | 80.08 | 612 | +0.59(+0.74%) |
May 18, 2022 | 79.65 | 81.53 | 77.00 | 79.49 | 1,246 | -0.40(-0.50%) |
May 17, 2022 | 80.08 | 81.62 | 77.03 | 79.90 | 3,455 | +1.26(+1.61%) |
May 16, 2022 | 80.45 | 81.62 | 77.68 | 78.63 | 1,438 | -0.77(-0.97%) |
May 13, 2022 | 80.08 | 81.62 | 77.34 | 79.40 | 3,072 | +0.03(+0.04%) |
May 12, 2022 | 76.20 | 83.16 | 72.44 | 79.37 | 4,811 | +2.37(+3.08%) |
May 11, 2022 | 80.60 | 81.96 | 75.43 | 77.00 | 2,593 | -6.10(-7.34%) |
May 10, 2022 | 89.32 | 90.55 | 80.23 | 83.10 | 1,854 | -3.76(-4.33%) |
May 09, 2022 | 89.32 | 90.55 | 84.08 | 86.86 | 3,153 | -2.28(-2.56%) |
May 06, 2022 | 92.40 | 92.40 | 87.87 | 89.14 | 2,147 | -2.13(-2.33%) |
May 05, 2022 | 95.48 | 95.48 | 89.63 | 91.26 | 1,506 | -2.40(-2.56%) |
May 04, 2022 | 92.40 | 95.48 | 90.86 | 93.66 | 1,070 | -0.18(-0.20%) |
May 03, 2022 | 90.83 | 98.56 | 89.84 | 93.85 | 4,758 | +4.53(+5.07%) |
May 02, 2022 | 93.39 | 93.48 | 89.32 | 89.32 | 1,285 | -4.19(-4.48%) |
Apr 29, 2022 | 93.23 | 104.10 | 90.31 | 93.51 | 6,368 | +1.11(+1.20%) |
Apr 28, 2022 | 90.06 | 95.48 | 89.32 | 92.40 | 2,084 | +0.77(+0.84%) |
Apr 27, 2022 | 95.48 | 101.49 | 90.89 | 91.63 | 2,873 | -1.39(-1.49%) |
Apr 26, 2022 | 101.64 | 101.64 | 92.52 | 93.02 | 2,756 | -4.99(-5.09%) |
Apr 25, 2022 | 95.48 | 98.10 | 95.48 | 98.01 | 1,805 | -0.09(-0.09%) |
Apr 22, 2022 | 101.64 | 101.64 | 96.77 | 98.10 | 2,198 | -2.83(-2.81%) |
Apr 21, 2022 | 100.10 | 103.95 | 98.56 | 100.93 | 2,338 | +0.68(+0.68%) |
Apr 20, 2022 | 98.56 | 110.88 | 96.40 | 100.25 | 10,679 | +1.08(+1.09%) |
Apr 19, 2022 | 95.48 | 102.96 | 93.94 | 99.18 | 5,163 | +2.00(+2.06%) |
Apr 18, 2022 | 101.83 | 102.87 | 93.94 | 97.17 | 4,528 | -4.50(-4.42%) |
Apr 14, 2022 | 110.11 | 113.25 | 98.56 | 101.67 | 12,871 | -9.45(-8.51%) |
Apr 13, 2022 | 132.44 | 146.92 | 109.65 | 111.13 | 48,176 | -18.85(-14.50%) |
Apr 12, 2022 | 105.03 | 138.29 | 104.81 | 129.98 | 46,267 | +22.36(+20.78%) |
Apr 11, 2022 | 110.85 | 111.19 | 106.26 | 107.61 | 2,755 | -6.31(-5.54%) |
Apr 08, 2022 | 117.04 | 117.04 | 109.83 | 113.93 | 5,163 | -2.99(-2.56%) |
Apr 07, 2022 | 117.04 | 118.12 | 109.83 | 116.92 | 2,847 | -3.82(-3.16%) |
Apr 06, 2022 | 117.04 | 121.04 | 112.45 | 120.74 | 5,500 | +1.85(+1.55%) |
Apr 05, 2022 | 117.29 | 119.44 | 114.98 | 118.89 | 4,118 | +0.28(+0.23%) |
Apr 04, 2022 | 117.04 | 119.50 | 111.28 | 118.61 | 3,653 | +3.73(+3.24%) |
Apr 01, 2022 | 123.20 | 123.20 | 114.05 | 114.88 | 2,903 | -0.92(-0.80%) |
Mar 31, 2022 | 114.18 | 118.58 | 112.42 | 115.81 | 3,568 | +0.89(+0.78%) |
Mar 30, 2022 | 116.67 | 118.27 | 113.96 | 114.92 | 4,000 | -3.33(-2.81%) |
Mar 29, 2022 | 116.12 | 129.33 | 112.45 | 118.24 | 14,153 | +5.94(+5.29%) |
Mar 28, 2022 | 120.12 | 120.12 | 108.39 | 112.30 | 13,066 | -7.85(-6.54%) |
Mar 25, 2022 | 125.48 | 127.79 | 114.08 | 120.15 | 9,654 | -7.79(-6.09%) |
Mar 24, 2022 | 126.28 | 129.98 | 123.23 | 127.94 | 6,532 | +1.97(+1.56%) |
Mar 23, 2022 | 135.52 | 138.60 | 123.20 | 125.97 | 18,411 | -12.29(-8.89%) |
Mar 22, 2022 | 129.36 | 139.80 | 129.36 | 138.26 | 10,725 | -0.96(-0.69%) |
Mar 21, 2022 | 136.04 | 145.16 | 126.28 | 139.22 | 22,638 | +0.62(+0.44%) |
Mar 18, 2022 | 152.80 | 154.00 | 134.60 | 138.60 | 48,593 | -26.98(-16.29%) |
Mar 17, 2022 | 164.78 | 174.02 | 147.84 | 165.58 | 118,611 | +6.96(+4.39%) |
Mar 16, 2022 | 152.46 | 206.18 | 134.60 | 158.62 | 905,664 | +73.67(+86.73%) |
Mar 15, 2022 | 86.24 | 87.69 | 83.16 | 84.95 | 1,244 | -0.99(-1.15%) |
Mar 14, 2022 | 89.32 | 89.32 | 83.16 | 85.93 | 1,717 | -6.47(-7.00%) |
Mar 11, 2022 | 92.40 | 95.45 | 86.70 | 92.40 | 979 | +0.03(+0.03%) |
Mar 10, 2022 | 89.32 | 92.40 | 87.87 | 92.37 | 1,867 | +0.46(+0.50%) |
Mar 09, 2022 | 86.24 | 92.37 | 85.93 | 91.91 | 3,774 | +6.90(+8.12%) |
Mar 08, 2022 | 89.32 | 88.92 | 80.08 | 85.01 | 3,255 | +0.31(+0.36%) |
Mar 07, 2022 | 95.08 | 95.08 | 84.70 | 84.70 | 3,721 | -5.76(-6.37%) |
Mar 04, 2022 | 101.64 | 101.64 | 89.32 | 90.46 | 2,833 | -12.81(-12.41%) |
Mar 03, 2022 | 108.14 | 108.26 | 98.87 | 103.27 | 3,612 | -4.87(-4.50%) |
Mar 02, 2022 | 92.40 | 113.96 | 92.40 | 108.14 | 17,235 | +14.81(+15.87%) |