Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 502.00 | 542.00 | 476.00 | 508.00 | 1,088 | -10.00(-1.93%) |
May 27, 2022 | 500.00 | 530.22 | 486.00 | 518.00 | 1,013 | +30.00(+6.15%) |
May 26, 2022 | 480.00 | 516.00 | 470.00 | 488.00 | 938 | +8.00(+1.67%) |
May 25, 2022 | 448.00 | 484.00 | 446.00 | 480.00 | 579 | +26.00(+5.73%) |
May 24, 2022 | 500.00 | 500.00 | 432.00 | 454.00 | 2,747 | -38.00(-7.72%) |
May 23, 2022 | 518.00 | 518.00 | 486.54 | 492.00 | 760 | -14.00(-2.77%) |
May 20, 2022 | 510.00 | 524.00 | 482.00 | 506.00 | 1,247 | +2.00(+0.40%) |
May 19, 2022 | 510.00 | 525.56 | 482.00 | 504.00 | 3,480 | -8.00(-1.56%) |
May 18, 2022 | 548.00 | 612.00 | 492.00 | 512.00 | 3,533 | -10.00(-1.92%) |
May 17, 2022 | 504.00 | 540.00 | 502.00 | 522.00 | 694 | +30.00(+6.10%) |
May 16, 2022 | 556.00 | 556.00 | 492.00 | 492.00 | 1,939 | -56.00(-10.22%) |
May 13, 2022 | 470.00 | 558.00 | 470.00 | 548.00 | 4,605 | +80.00(+17.09%) |
May 12, 2022 | 526.00 | 542.00 | 450.00 | 468.00 | 4,512 | -78.00(-14.29%) |
May 11, 2022 | 548.00 | 577.04 | 484.00 | 546.00 | 2,335 | +58.00(+11.89%) |
May 10, 2022 | 562.00 | 578.00 | 482.00 | 488.00 | 2,727 | -46.00(-8.61%) |
May 09, 2022 | 596.00 | 596.00 | 530.00 | 534.00 | 2,030 | -34.00(-5.99%) |
May 06, 2022 | 578.00 | 584.00 | 550.00 | 568.00 | 1,141 | -14.00(-2.41%) |
May 05, 2022 | 626.00 | 626.00 | 561.72 | 582.00 | 1,375 | -48.00(-7.62%) |
May 04, 2022 | 638.00 | 639.00 | 570.00 | 630.00 | 1,398 | +2.00(+0.32%) |
May 03, 2022 | 620.00 | 648.00 | 612.00 | 628.00 | 1,580 | +12.00(+1.95%) |
May 02, 2022 | 570.00 | 622.00 | 559.18 | 616.00 | 1,037 | +38.00(+6.57%) |
Apr 29, 2022 | 582.00 | 628.00 | 574.00 | 578.00 | 1,069 | -10.00(-1.70%) |
Apr 28, 2022 | 598.00 | 598.00 | 532.00 | 588.00 | 1,821 | +8.00(+1.38%) |
Apr 27, 2022 | 618.00 | 632.00 | 580.00 | 580.00 | 1,145 | -38.00(-6.15%) |
Apr 26, 2022 | 624.00 | 644.00 | 582.00 | 618.00 | 2,093 | -20.00(-3.13%) |
Apr 25, 2022 | 620.00 | 646.00 | 602.94 | 638.00 | 1,382 | +4.00(+0.63%) |
Apr 22, 2022 | 676.00 | 680.00 | 618.00 | 634.00 | 3,310 | -42.00(-6.21%) |
Apr 21, 2022 | 744.00 | 750.00 | 672.00 | 676.00 | 2,715 | -52.00(-7.14%) |
Apr 20, 2022 | 782.00 | 782.00 | 720.00 | 728.00 | 2,479 | -48.00(-6.19%) |
Apr 19, 2022 | 724.00 | 780.00 | 704.00 | 776.00 | 1,553 | +52.00(+7.18%) |
Apr 18, 2022 | 778.00 | 778.96 | 710.00 | 724.00 | 2,012 | -48.00(-6.22%) |
Apr 14, 2022 | 804.00 | 812.00 | 764.00 | 772.00 | 1,316 | -30.00(-3.74%) |
Apr 13, 2022 | 738.00 | 806.00 | 732.00 | 802.00 | 2,282 | +60.00(+8.09%) |
Apr 12, 2022 | 798.00 | 812.00 | 732.00 | 742.00 | 2,301 | -50.00(-6.31%) |
Apr 11, 2022 | 738.00 | 810.00 | 720.00 | 792.00 | 1,703 | +54.00(+7.32%) |
Apr 08, 2022 | 722.00 | 744.00 | 684.58 | 738.00 | 2,830 | +12.00(+1.65%) |
Apr 07, 2022 | 750.00 | 750.00 | 694.00 | 726.00 | 8,918 | -16.00(-2.16%) |
Apr 06, 2022 | 808.00 | 820.00 | 738.00 | 742.00 | 4,078 | -52.00(-6.55%) |
Apr 05, 2022 | 902.00 | 902.00 | 784.00 | 794.00 | 4,064 | -98.00(-10.99%) |
Apr 04, 2022 | 872.00 | 897.00 | 830.00 | 892.00 | 1,982 | +30.00(+3.48%) |
Apr 01, 2022 | 922.00 | 955.86 | 851.00 | 862.00 | 3,215 | -64.00(-6.91%) |
Mar 31, 2022 | 996.00 | 1006 | 904.00 | 926.00 | 2,258 | -66.00(-6.65%) |
Mar 30, 2022 | 992.00 | 1082 | 978.00 | 992.00 | 3,216 | -4.00(-0.40%) |
Mar 29, 2022 | 974.00 | 998.00 | 890.00 | 996.00 | 4,494 | +18.00(+1.84%) |
Mar 28, 2022 | 970.00 | 1024 | 922.00 | 978.00 | 4,539 | +14.00(+1.45%) |
Mar 25, 2022 | 862.00 | 994.00 | 830.00 | 964.00 | 20,996 | +160.00(+19.90%) |
Mar 24, 2022 | 820.00 | 862.00 | 744.00 | 804.00 | 14,568 | +4.00(+0.50%) |
Mar 23, 2022 | 856.00 | 1070 | 742.00 | 800.00 | 17,470 | -200.00(-20.00%) |
Mar 22, 2022 | 982.00 | 1011 | 906.00 | 1000 | 4,259 | +18.00(+1.83%) |
Mar 21, 2022 | 1010 | 1018 | 928.00 | 982.00 | 3,645 | -40.00(-3.91%) |
Mar 18, 2022 | 960.00 | 1076 | 952.00 | 1022 | 4,528 | +68.00(+7.13%) |
Mar 17, 2022 | 946.00 | 1000 | 930.00 | 954.00 | 2,780 | +12.00(+1.27%) |
Mar 16, 2022 | 930.00 | 972.00 | 902.00 | 942.00 | 8,463 | +18.00(+1.95%) |
Mar 15, 2022 | 1002 | 1011 | 834.00 | 924.00 | 11,012 | -104.00(-10.12%) |
Mar 14, 2022 | 1240 | 1244 | 1011 | 1028 | 5,745 | -200.00(-16.29%) |
Mar 11, 2022 | 1308 | 1360 | 1184 | 1228 | 3,833 | -82.00(-6.26%) |
Mar 10, 2022 | 1266 | 1386 | 1204 | 1310 | 6,902 | +38.00(+2.99%) |
Mar 09, 2022 | 1238 | 1310 | 1200 | 1272 | 3,783 | +68.00(+5.65%) |
Mar 08, 2022 | 1186 | 1252 | 1116 | 1204 | 5,057 | +18.00(+1.52%) |
Mar 07, 2022 | 1070 | 1282 | 1070 | 1186 | 11,850 | +104.00(+9.61%) |
Mar 04, 2022 | 1088 | 1160 | 1072 | 1082 | 1,986 | -6.00(-0.55%) |
Mar 03, 2022 | 1150 | 1154 | 1080 | 1088 | 1,991 | -50.00(-4.39%) |
Mar 02, 2022 | 1096 | 1152 | 1040 | 1138 | 1,621 | +42.00(+3.83%) |