Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 64.44 | 65.12 | 61.00 | 63.11 | 205,368 | -1.61(-2.49%) |
May 27, 2022 | 57.74 | 64.85 | 57.74 | 64.72 | 237,070 | +7.57(+13.25%) |
May 26, 2022 | 56.63 | 58.68 | 56.17 | 57.15 | 182,472 | +0.98(+1.74%) |
May 25, 2022 | 54.86 | 56.66 | 54.42 | 56.17 | 169,261 | +1.19(+2.16%) |
May 24, 2022 | 58.89 | 59.00 | 54.46 | 54.98 | 178,711 | -4.97(-8.29%) |
May 23, 2022 | 64.11 | 64.11 | 58.69 | 59.95 | 170,884 | -3.00(-4.77%) |
May 20, 2022 | 65.66 | 66.21 | 60.56 | 62.95 | 173,634 | -1.62(-2.51%) |
May 19, 2022 | 63.86 | 66.66 | 63.86 | 64.57 | 160,701 | -0.06(-0.09%) |
May 18, 2022 | 67.12 | 68.31 | 64.45 | 64.63 | 150,041 | -3.46(-5.08%) |
May 17, 2022 | 66.66 | 69.07 | 66.02 | 68.09 | 120,844 | +3.58(+5.55%) |
May 16, 2022 | 67.52 | 68.23 | 64.16 | 64.51 | 225,832 | -3.66(-5.37%) |
May 13, 2022 | 66.90 | 70.59 | 66.89 | 68.17 | 257,940 | +3.12(+4.80%) |
May 12, 2022 | 59.56 | 67.32 | 59.00 | 65.05 | 418,226 | +5.86(+9.90%) |
May 11, 2022 | 63.29 | 64.66 | 58.89 | 59.19 | 198,901 | -3.52(-5.61%) |
May 10, 2022 | 66.58 | 68.06 | 60.77 | 62.71 | 276,739 | -2.66(-4.07%) |
May 09, 2022 | 70.14 | 71.45 | 64.91 | 65.37 | 327,551 | -6.95(-9.61%) |
May 06, 2022 | 77.95 | 78.17 | 70.04 | 72.32 | 417,833 | -8.46(-10.47%) |
May 05, 2022 | 77.98 | 84.50 | 71.27 | 80.78 | 662,728 | +3.82(+4.96%) |
May 04, 2022 | 78.18 | 78.92 | 71.86 | 76.96 | 581,557 | -0.94(-1.21%) |
May 03, 2022 | 82.50 | 82.50 | 77.40 | 77.90 | 415,270 | -5.35(-6.43%) |
May 02, 2022 | 79.22 | 83.34 | 78.00 | 83.25 | 367,778 | +3.83(+4.82%) |
Apr 29, 2022 | 83.73 | 86.16 | 79.20 | 79.42 | 251,146 | -5.01(-5.93%) |
Apr 28, 2022 | 84.75 | 86.31 | 81.90 | 84.43 | 315,737 | +0.98(+1.17%) |
Apr 27, 2022 | 84.46 | 88.35 | 82.47 | 83.45 | 341,363 | -3.10(-3.58%) |
Apr 26, 2022 | 92.22 | 92.48 | 86.40 | 86.55 | 159,465 | -6.96(-7.44%) |
Apr 25, 2022 | 88.08 | 93.79 | 88.08 | 93.51 | 154,199 | +4.52(+5.08%) |
Apr 22, 2022 | 92.61 | 93.94 | 87.48 | 88.99 | 185,353 | -4.70(-5.02%) |
Apr 21, 2022 | 103.14 | 104.58 | 92.83 | 93.69 | 184,537 | -7.71(-7.60%) |
Apr 20, 2022 | 105.11 | 105.11 | 100.59 | 101.40 | 96,657 | -3.09(-2.96%) |
Apr 19, 2022 | 102.36 | 106.77 | 102.36 | 104.49 | 117,389 | +2.28(+2.23%) |
Apr 18, 2022 | 103.96 | 103.96 | 99.45 | 102.21 | 200,157 | -1.96(-1.88%) |
Apr 14, 2022 | 109.45 | 109.45 | 102.75 | 104.17 | 250,502 | -4.72(-4.33%) |
Apr 13, 2022 | 108.96 | 110.28 | 108.17 | 108.89 | 96,278 | -0.09(-0.08%) |
Apr 12, 2022 | 111.23 | 114.73 | 108.90 | 108.98 | 93,474 | -0.16(-0.15%) |
Apr 11, 2022 | 107.29 | 111.57 | 106.38 | 109.14 | 79,583 | +0.38(+0.35%) |
Apr 08, 2022 | 111.28 | 111.52 | 108.42 | 108.76 | 140,165 | -2.83(-2.54%) |
Apr 07, 2022 | 112.62 | 112.89 | 109.38 | 111.59 | 143,003 | -1.72(-1.52%) |
Apr 06, 2022 | 122.20 | 123.73 | 112.87 | 113.31 | 224,228 | -11.37(-9.12%) |
Apr 05, 2022 | 127.24 | 127.26 | 122.14 | 124.68 | 233,411 | -3.03(-2.37%) |
Apr 04, 2022 | 123.79 | 129.30 | 123.79 | 127.71 | 147,764 | +5.31(+4.34%) |
Apr 01, 2022 | 120.26 | 122.47 | 118.46 | 122.40 | 149,309 | +2.73(+2.28%) |
Mar 31, 2022 | 120.88 | 123.75 | 119.48 | 119.67 | 135,010 | -1.10(-0.91%) |
Mar 30, 2022 | 122.11 | 124.13 | 119.50 | 120.77 | 122,833 | -2.09(-1.70%) |
Mar 29, 2022 | 121.79 | 124.92 | 120.83 | 122.86 | 110,434 | +3.36(+2.81%) |
Mar 28, 2022 | 116.41 | 119.50 | 115.38 | 119.50 | 104,478 | +3.95(+3.42%) |
Mar 25, 2022 | 117.39 | 118.70 | 113.67 | 115.55 | 92,781 | -1.63(-1.39%) |
Mar 24, 2022 | 121.01 | 121.01 | 115.58 | 117.18 | 102,275 | -3.08(-2.56%) |
Mar 23, 2022 | 120.02 | 122.81 | 117.71 | 120.26 | 124,053 | -1.28(-1.05%) |
Mar 22, 2022 | 117.44 | 123.31 | 116.68 | 121.54 | 142,955 | +3.80(+3.23%) |
Mar 21, 2022 | 119.80 | 122.01 | 117.52 | 117.74 | 180,653 | -2.06(-1.72%) |
Mar 18, 2022 | 110.87 | 119.96 | 110.87 | 119.80 | 215,743 | +7.36(+6.55%) |
Mar 17, 2022 | 107.28 | 112.46 | 106.93 | 112.44 | 202,846 | +4.60(+4.27%) |
Mar 16, 2022 | 104.01 | 110.42 | 104.01 | 107.84 | 216,036 | +6.23(+6.13%) |
Mar 15, 2022 | 96.44 | 101.89 | 96.43 | 101.61 | 174,841 | +5.68(+5.92%) |
Mar 14, 2022 | 97.27 | 99.40 | 94.26 | 95.93 | 158,109 | -1.33(-1.37%) |
Mar 11, 2022 | 103.21 | 103.44 | 97.18 | 97.26 | 169,970 | -5.25(-5.12%) |
Mar 10, 2022 | 100.82 | 103.57 | 97.82 | 102.51 | 217,380 | -0.59(-0.57%) |
Mar 09, 2022 | 103.53 | 105.94 | 102.62 | 103.10 | 181,563 | +2.70(+2.69%) |
Mar 08, 2022 | 96.91 | 106.74 | 95.13 | 100.40 | 271,786 | +3.97(+4.12%) |
Mar 07, 2022 | 96.92 | 101.12 | 95.67 | 96.43 | 237,976 | -1.55(-1.58%) |
Mar 04, 2022 | 105.19 | 105.21 | 96.90 | 97.98 | 258,597 | -8.30(-7.81%) |
Mar 03, 2022 | 113.90 | 113.90 | 105.51 | 106.28 | 170,984 | -6.99(-6.17%) |
Mar 02, 2022 | 118.01 | 118.01 | 110.45 | 113.27 | 179,476 | -3.51(-3.01%) |