Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.28 | 61.28 | 50.38 | 58.96 | 8,752 | +1.68(+2.93%) |
May 27, 2022 | 58.00 | 63.76 | 56.60 | 57.28 | 5,658 | -0.52(-0.90%) |
May 26, 2022 | 62.00 | 63.32 | 55.06 | 57.80 | 7,207 | -0.42(-0.72%) |
May 25, 2022 | 60.00 | 61.00 | 58.02 | 58.22 | 2,318 | -0.84(-1.42%) |
May 24, 2022 | 66.00 | 66.00 | 58.00 | 59.06 | 5,784 | -5.94(-9.14%) |
May 23, 2022 | 68.00 | 71.40 | 64.00 | 65.00 | 6,074 | -2.08(-3.10%) |
May 20, 2022 | 72.00 | 74.36 | 66.00 | 67.08 | 2,230 | -3.02(-4.31%) |
May 19, 2022 | 70.00 | 72.40 | 66.40 | 70.10 | 2,027 | -0.94(-1.32%) |
May 18, 2022 | 76.00 | 76.64 | 68.82 | 71.04 | 2,283 | -4.96(-6.53%) |
May 17, 2022 | 70.00 | 77.90 | 66.00 | 76.00 | 4,294 | +2.00(+2.70%) |
May 16, 2022 | 72.00 | 76.00 | 70.00 | 74.00 | 3,725 | +5.66(+8.28%) |
May 13, 2022 | 63.64 | 71.98 | 63.64 | 68.34 | 5,117 | +5.92(+9.48%) |
May 12, 2022 | 56.10 | 63.60 | 56.00 | 62.42 | 3,572 | +1.36(+2.23%) |
May 11, 2022 | 66.00 | 66.00 | 58.00 | 61.06 | 4,890 | -5.20(-7.85%) |
May 10, 2022 | 68.00 | 70.00 | 64.36 | 66.26 | 5,080 | -1.32(-1.95%) |
May 09, 2022 | 72.00 | 72.00 | 66.00 | 67.58 | 4,273 | -3.92(-5.48%) |
May 06, 2022 | 74.00 | 74.00 | 70.00 | 71.50 | 1,682 | -1.44(-1.97%) |
May 05, 2022 | 76.00 | 77.00 | 69.32 | 72.94 | 4,578 | -4.40(-5.69%) |
May 04, 2022 | 74.00 | 79.60 | 71.00 | 77.34 | 6,648 | +2.80(+3.76%) |
May 03, 2022 | 72.00 | 74.96 | 70.00 | 74.54 | 4,724 | +2.54(+3.53%) |
May 02, 2022 | 68.78 | 72.80 | 66.60 | 72.00 | 4,036 | +3.00(+4.35%) |
Apr 29, 2022 | 71.80 | 73.20 | 68.00 | 69.00 | 4,670 | -2.20(-3.09%) |
Apr 28, 2022 | 70.00 | 73.50 | 68.66 | 71.20 | 6,318 | +2.50(+3.64%) |
Apr 27, 2022 | 66.00 | 73.80 | 66.60 | 68.70 | 3,898 | -0.60(-0.87%) |
Apr 26, 2022 | 75.26 | 77.00 | 68.60 | 69.30 | 6,198 | -6.14(-8.14%) |
Apr 25, 2022 | 74.70 | 76.00 | 74.00 | 75.44 | 5,533 | -1.58(-2.05%) |
Apr 22, 2022 | 80.00 | 80.00 | 74.00 | 77.02 | 6,191 | -2.38(-3.00%) |
Apr 21, 2022 | 82.00 | 83.62 | 78.00 | 79.40 | 6,451 | -1.94(-2.39%) |
Apr 20, 2022 | 86.00 | 87.96 | 80.20 | 81.34 | 6,971 | -4.28(-5.00%) |
Apr 19, 2022 | 82.00 | 94.00 | 81.02 | 85.62 | 5,595 | +2.06(+2.47%) |
Apr 18, 2022 | 87.00 | 89.38 | 80.80 | 83.56 | 8,380 | -5.80(-6.49%) |
Apr 14, 2022 | 92.00 | 93.50 | 87.98 | 89.36 | 5,374 | -0.80(-0.89%) |
Apr 13, 2022 | 90.00 | 91.98 | 88.02 | 90.16 | 5,940 | +0.54(+0.60%) |
Apr 12, 2022 | 85.20 | 95.82 | 85.20 | 89.62 | 7,087 | +1.62(+1.84%) |
Apr 11, 2022 | 88.00 | 89.80 | 85.98 | 88.00 | 6,607 | -2.00(-2.22%) |
Apr 08, 2022 | 93.20 | 93.20 | 86.00 | 90.00 | 8,043 | -1.24(-1.36%) |
Apr 07, 2022 | 92.00 | 93.98 | 90.50 | 91.24 | 5,952 | -3.94(-4.14%) |
Apr 06, 2022 | 101.92 | 105.00 | 92.00 | 95.18 | 14,006 | -4.82(-4.82%) |
Apr 05, 2022 | 103.32 | 103.52 | 98.10 | 100.00 | 8,051 | -3.94(-3.79%) |
Apr 04, 2022 | 108.00 | 109.00 | 93.60 | 103.94 | 23,257 | -2.06(-1.94%) |
Apr 01, 2022 | 108.00 | 113.54 | 103.68 | 106.00 | 20,979 | -6.00(-5.36%) |
Mar 31, 2022 | 122.00 | 121.68 | 104.52 | 112.00 | 22,742 | -1.58(-1.39%) |
Mar 30, 2022 | 124.00 | 126.00 | 109.02 | 113.58 | 36,459 | -11.42(-9.14%) |
Mar 29, 2022 | 118.00 | 130.00 | 110.40 | 125.00 | 34,564 | +10.04(+8.73%) |
Mar 28, 2022 | 126.00 | 128.00 | 107.78 | 114.96 | 45,359 | -25.34(-18.06%) |
Mar 25, 2022 | 158.60 | 162.00 | 126.00 | 140.30 | 154,656 | +19.16(+15.82%) |
Mar 24, 2022 | 110.00 | 125.00 | 106.00 | 121.14 | 23,457 | +15.22(+14.37%) |
Mar 23, 2022 | 104.00 | 110.00 | 103.64 | 105.92 | 5,050 | +4.60(+4.54%) |
Mar 22, 2022 | 100.00 | 103.00 | 98.60 | 101.32 | 2,863 | +3.44(+3.51%) |
Mar 21, 2022 | 100.00 | 104.90 | 94.00 | 97.88 | 5,469 | -5.20(-5.04%) |
Mar 18, 2022 | 98.00 | 103.80 | 94.04 | 103.08 | 8,494 | +9.76(+10.46%) |
Mar 17, 2022 | 92.00 | 95.84 | 88.60 | 93.32 | 4,019 | +2.92(+3.23%) |
Mar 16, 2022 | 92.00 | 91.80 | 85.98 | 90.40 | 5,265 | +2.96(+3.39%) |
Mar 15, 2022 | 80.00 | 91.00 | 80.00 | 87.44 | 4,516 | -1.18(-1.33%) |
Mar 14, 2022 | 99.80 | 100.84 | 86.22 | 88.62 | 5,537 | -11.18(-11.20%) |
Mar 11, 2022 | 104.80 | 104.80 | 94.40 | 99.80 | 3,945 | -0.30(-0.30%) |
Mar 10, 2022 | 106.28 | 107.18 | 98.88 | 100.10 | 3,768 | -4.02(-3.86%) |
Mar 09, 2022 | 104.00 | 107.96 | 104.00 | 104.12 | 3,258 | +1.16(+1.13%) |
Mar 08, 2022 | 102.00 | 104.48 | 98.40 | 102.96 | 4,019 | +1.86(+1.84%) |
Mar 07, 2022 | 96.00 | 101.98 | 96.00 | 101.10 | 5,015 | +3.14(+3.21%) |
Mar 04, 2022 | 102.00 | 102.00 | 94.60 | 97.96 | 3,901 | -2.20(-2.20%) |
Mar 03, 2022 | 110.00 | 111.60 | 98.12 | 100.16 | 7,344 | -7.54(-7.00%) |
Mar 02, 2022 | 108.00 | 113.98 | 105.00 | 107.70 | 2,562 | -1.70(-1.55%) |