Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.80 | 97.80 | 90.20 | 92.60 | 43,901 | +2.00(+2.21%) |
May 27, 2022 | 89.40 | 92.90 | 89.20 | 90.60 | 59,335 | +1.80(+2.03%) |
May 26, 2022 | 86.40 | 91.70 | 86.40 | 88.80 | 35,475 | +3.20(+3.74%) |
May 25, 2022 | 86.00 | 89.00 | 83.60 | 85.60 | 33,161 | -1.80(-2.06%) |
May 24, 2022 | 89.80 | 90.21 | 86.50 | 87.40 | 28,186 | -3.80(-4.17%) |
May 23, 2022 | 89.20 | 92.40 | 85.80 | 91.20 | 22,476 | +2.80(+3.17%) |
May 20, 2022 | 91.20 | 91.20 | 86.30 | 88.40 | 32,600 | -1.00(-1.12%) |
May 19, 2022 | 85.40 | 92.10 | 85.40 | 89.40 | 46,847 | +2.00(+2.29%) |
May 18, 2022 | 85.60 | 92.40 | 83.60 | 87.40 | 68,958 | -0.60(-0.68%) |
May 17, 2022 | 74.60 | 90.40 | 74.20 | 88.00 | 124,100 | +19.20(+27.91%) |
May 16, 2022 | 73.60 | 75.20 | 68.60 | 68.80 | 36,238 | -4.80(-6.52%) |
May 13, 2022 | 70.80 | 76.20 | 70.80 | 73.60 | 37,407 | +4.00(+5.75%) |
May 12, 2022 | 67.80 | 70.80 | 65.00 | 69.60 | 62,783 | +0.80(+1.16%) |
May 11, 2022 | 75.20 | 77.18 | 68.80 | 68.80 | 37,545 | -6.80(-8.99%) |
May 10, 2022 | 82.20 | 84.00 | 74.30 | 75.60 | 62,676 | -4.80(-5.97%) |
May 09, 2022 | 85.60 | 85.60 | 79.40 | 80.40 | 24,954 | -7.00(-8.01%) |
May 06, 2022 | 84.60 | 88.20 | 82.00 | 87.40 | 29,813 | +2.40(+2.82%) |
May 05, 2022 | 87.20 | 88.20 | 83.40 | 85.00 | 17,033 | -3.40(-3.85%) |
May 04, 2022 | 89.00 | 89.20 | 83.20 | 88.40 | 23,992 | -1.00(-1.12%) |
May 03, 2022 | 86.00 | 90.20 | 86.00 | 89.40 | 28,948 | +3.20(+3.71%) |
May 02, 2022 | 82.00 | 86.20 | 81.98 | 86.20 | 23,717 | +3.20(+3.86%) |
Apr 29, 2022 | 85.80 | 87.20 | 83.00 | 83.00 | 32,199 | -3.40(-3.94%) |
Apr 28, 2022 | 83.40 | 88.40 | 81.60 | 86.40 | 43,068 | +3.80(+4.60%) |
Apr 27, 2022 | 82.20 | 85.80 | 78.80 | 82.60 | 45,233 | -1.00(-1.20%) |
Apr 26, 2022 | 87.40 | 90.60 | 82.40 | 83.60 | 48,770 | -4.60(-5.22%) |
Apr 25, 2022 | 83.20 | 90.00 | 82.80 | 88.20 | 28,592 | +3.80(+4.50%) |
Apr 22, 2022 | 85.00 | 86.20 | 83.40 | 84.40 | 43,862 | -0.20(-0.24%) |
Apr 21, 2022 | 90.00 | 91.80 | 84.05 | 84.60 | 44,234 | -4.20(-4.73%) |
Apr 20, 2022 | 92.40 | 94.70 | 88.40 | 88.80 | 35,047 | -3.20(-3.48%) |
Apr 19, 2022 | 91.80 | 94.80 | 90.60 | 92.00 | 22,617 | +0.20(+0.22%) |
Apr 18, 2022 | 91.20 | 93.70 | 88.60 | 91.80 | 36,729 | -0.20(-0.22%) |
Apr 14, 2022 | 93.40 | 94.60 | 90.30 | 92.00 | 26,617 | -1.00(-1.08%) |
Apr 13, 2022 | 95.20 | 96.00 | 92.60 | 93.00 | 33,270 | -1.80(-1.90%) |
Apr 12, 2022 | 94.80 | 97.00 | 92.57 | 94.80 | 25,663 | +1.80(+1.94%) |
Apr 11, 2022 | 88.00 | 93.40 | 87.60 | 93.00 | 26,909 | +2.40(+2.65%) |
Apr 08, 2022 | 90.00 | 91.80 | 86.60 | 90.60 | 31,093 | +0.40(+0.44%) |
Apr 07, 2022 | 90.00 | 95.80 | 88.00 | 90.20 | 41,409 | +1.40(+1.58%) |
Apr 06, 2022 | 93.00 | 94.60 | 83.20 | 88.80 | 105,172 | -6.20(-6.53%) |
Apr 05, 2022 | 99.80 | 102.00 | 93.90 | 95.00 | 42,670 | -4.20(-4.23%) |
Apr 04, 2022 | 97.00 | 100.80 | 95.10 | 99.20 | 33,262 | +2.80(+2.90%) |
Apr 01, 2022 | 100.60 | 106.40 | 96.00 | 96.40 | 47,191 | -4.40(-4.37%) |
Mar 31, 2022 | 95.00 | 104.80 | 89.60 | 100.80 | 91,051 | +6.80(+7.23%) |
Mar 30, 2022 | 98.40 | 103.00 | 92.40 | 94.00 | 217,559 | -3.40(-3.49%) |
Mar 29, 2022 | 97.40 | 103.10 | 97.00 | 97.40 | 59,794 | +1.20(+1.25%) |
Mar 28, 2022 | 99.00 | 99.40 | 94.80 | 96.20 | 61,691 | -2.80(-2.83%) |
Mar 25, 2022 | 94.80 | 101.58 | 94.00 | 99.00 | 43,416 | +3.60(+3.77%) |
Mar 24, 2022 | 91.00 | 98.60 | 85.30 | 95.40 | 65,063 | +0.40(+0.42%) |
Mar 23, 2022 | 98.80 | 100.00 | 94.60 | 95.00 | 46,700 | -5.40(-5.38%) |
Mar 22, 2022 | 103.60 | 106.40 | 98.00 | 100.40 | 52,345 | -3.60(-3.46%) |
Mar 21, 2022 | 112.60 | 112.60 | 102.00 | 104.00 | 71,670 | -9.80(-8.61%) |
Mar 18, 2022 | 103.60 | 114.00 | 102.20 | 113.80 | 88,825 | +8.40(+7.97%) |
Mar 17, 2022 | 99.40 | 105.60 | 98.60 | 105.40 | 67,951 | +5.40(+5.40%) |
Mar 16, 2022 | 91.00 | 100.00 | 91.00 | 100.00 | 74,031 | +10.40(+11.61%) |
Mar 15, 2022 | 84.00 | 90.10 | 82.40 | 89.60 | 45,852 | +5.60(+6.67%) |
Mar 14, 2022 | 83.60 | 84.70 | 81.30 | 84.00 | 55,438 | -1.00(-1.18%) |
Mar 11, 2022 | 86.80 | 87.20 | 83.80 | 85.00 | 23,915 | -2.20(-2.52%) |
Mar 10, 2022 | 88.40 | 87.20 | 29,935 | -2.80(-3.11%) | ||
Mar 09, 2022 | 88.40 | 90.00 | 86.80 | 90.00 | 38,549 | +3.00(+3.45%) |
Mar 08, 2022 | 85.80 | 89.80 | 83.90 | 87.00 | 75,138 | +3.00(+3.57%) |
Mar 07, 2022 | 82.20 | 86.20 | 81.40 | 84.00 | 54,485 | +4.00(+5.00%) |
Mar 04, 2022 | 82.00 | 84.40 | 78.40 | 80.00 | 66,312 | -2.40(-2.91%) |
Mar 03, 2022 | 82.80 | 83.90 | 79.90 | 82.40 | 40,828 | +0.00(+0.00%) |
Mar 02, 2022 | 84.40 | 84.60 | 81.30 | 82.40 | 45,265 | -3.20(-3.74%) |