Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.85 | 92.80 | 86.90 | 87.45 | 1,522,531 | -1.50(-1.69%) |
May 27, 2022 | 90.20 | 91.05 | 88.80 | 88.95 | 1,387,312 | -3.50(-3.79%) |
May 26, 2022 | 92.45 | 92.95 | 91.25 | 92.45 | 1,229,569 | -1.00(-1.07%) |
May 25, 2022 | 97.15 | 97.22 | 92.45 | 93.45 | 1,560,614 | -2.15(-2.25%) |
May 24, 2022 | 97.25 | 100.00 | 94.92 | 95.60 | 2,437,022 | +0.45(+0.47%) |
May 23, 2022 | 94.75 | 98.00 | 93.50 | 95.15 | 1,767,691 | -1.50(-1.55%) |
May 20, 2022 | 93.10 | 103.70 | 92.72 | 96.65 | 3,328,817 | +0.45(+0.47%) |
May 19, 2022 | 104.60 | 105.20 | 95.80 | 96.20 | 2,603,408 | -6.65(-6.47%) |
May 18, 2022 | 91.75 | 103.40 | 91.15 | 102.85 | 2,509,818 | +13.15(+14.66%) |
May 17, 2022 | 89.35 | 91.55 | 88.50 | 89.70 | 1,570,399 | -2.25(-2.45%) |
May 16, 2022 | 95.35 | 96.12 | 91.85 | 91.95 | 1,803,698 | -3.95(-4.12%) |
May 13, 2022 | 98.90 | 99.92 | 95.90 | 95.90 | 2,019,932 | -6.65(-6.48%) |
May 12, 2022 | 106.25 | 108.60 | 102.00 | 102.55 | 3,237,046 | -1.85(-1.77%) |
May 11, 2022 | 105.70 | 106.85 | 100.00 | 104.40 | 3,730,304 | -0.95(-0.90%) |
May 10, 2022 | 103.70 | 109.50 | 103.15 | 105.35 | 2,807,998 | -3.60(-3.30%) |
May 09, 2022 | 105.35 | 110.00 | 104.20 | 108.95 | 4,738,628 | +8.05(+7.98%) |
May 06, 2022 | 103.75 | 109.50 | 100.50 | 100.90 | 5,205,045 | -1.35(-1.32%) |
May 05, 2022 | 89.15 | 104.50 | 88.38 | 102.25 | 6,323,159 | +15.40(+17.73%) |
May 04, 2022 | 94.35 | 95.75 | 86.15 | 86.85 | 4,203,157 | -8.75(-9.15%) |
May 03, 2022 | 100.10 | 101.20 | 95.25 | 95.60 | 3,637,456 | -6.15(-6.04%) |
May 02, 2022 | 103.75 | 108.85 | 101.00 | 101.75 | 3,107,725 | -1.40(-1.36%) |
Apr 29, 2022 | 97.25 | 103.80 | 94.22 | 103.15 | 3,650,979 | +7.30(+7.62%) |
Apr 28, 2022 | 95.90 | 98.60 | 91.50 | 95.85 | 2,519,450 | -5.25(-5.19%) |
Apr 27, 2022 | 99.45 | 101.25 | 95.14 | 101.10 | 3,270,641 | +2.05(+2.07%) |
Apr 26, 2022 | 91.00 | 99.50 | 91.00 | 99.05 | 3,906,032 | +9.40(+10.49%) |
Apr 25, 2022 | 93.00 | 97.20 | 89.08 | 89.65 | 5,390,976 | -2.15(-2.34%) |
Apr 22, 2022 | 81.85 | 92.45 | 81.35 | 91.80 | 4,595,400 | +10.20(+12.50%) |
Apr 21, 2022 | 74.70 | 83.05 | 74.40 | 81.60 | 3,208,098 | +5.50(+7.23%) |
Apr 20, 2022 | 76.50 | 77.97 | 75.40 | 76.10 | 2,231,843 | -1.80(-2.31%) |
Apr 19, 2022 | 81.80 | 82.12 | 76.95 | 77.90 | 1,780,120 | -4.05(-4.94%) |
Apr 18, 2022 | 83.75 | 83.90 | 81.00 | 81.95 | 1,710,315 | -1.15(-1.38%) |
Apr 14, 2022 | 79.85 | 83.30 | 78.50 | 83.10 | 1,809,464 | +1.95(+2.40%) |
Apr 13, 2022 | 87.30 | 87.55 | 80.72 | 81.15 | 1,512,555 | -5.85(-6.72%) |
Apr 12, 2022 | 84.20 | 87.30 | 82.15 | 87.00 | 2,630,407 | +0.80(+0.93%) |
Apr 11, 2022 | 83.35 | 86.28 | 82.45 | 86.20 | 1,681,251 | +4.65(+5.70%) |
Apr 08, 2022 | 82.70 | 83.60 | 79.42 | 81.55 | 1,722,909 | +0.00(+0.00%) |
Apr 07, 2022 | 84.60 | 86.25 | 81.00 | 81.55 | 2,041,133 | -2.45(-2.92%) |
Apr 06, 2022 | 85.00 | 88.70 | 83.40 | 84.00 | 3,685,420 | +1.90(+2.31%) |
Apr 05, 2022 | 76.90 | 82.45 | 76.20 | 82.10 | 1,927,180 | +6.40(+8.45%) |
Apr 04, 2022 | 79.35 | 79.97 | 75.70 | 75.70 | 1,160,864 | -4.30(-5.37%) |
Apr 01, 2022 | 81.75 | 83.40 | 79.75 | 80.00 | 1,685,478 | -2.85(-3.44%) |
Mar 31, 2022 | 79.50 | 83.40 | 79.20 | 82.85 | 1,761,486 | +3.90(+4.94%) |
Mar 30, 2022 | 78.80 | 81.53 | 77.42 | 78.95 | 1,663,911 | +0.85(+1.09%) |
Mar 29, 2022 | 79.95 | 80.10 | 77.65 | 78.10 | 1,705,682 | -3.80(-4.64%) |
Mar 28, 2022 | 84.15 | 87.50 | 81.85 | 81.90 | 1,384,032 | -1.25(-1.50%) |
Mar 25, 2022 | 85.15 | 87.25 | 83.05 | 83.15 | 1,318,215 | -2.45(-2.86%) |
Mar 24, 2022 | 87.35 | 88.60 | 84.95 | 85.60 | 1,240,144 | -2.00(-2.28%) |
Mar 23, 2022 | 90.20 | 90.35 | 87.30 | 87.60 | 1,480,006 | -0.15(-0.17%) |
Mar 22, 2022 | 87.90 | 88.70 | 86.95 | 87.75 | 1,208,718 | -1.65(-1.85%) |
Mar 21, 2022 | 90.35 | 92.67 | 87.00 | 89.40 | 1,733,163 | -0.95(-1.05%) |
Mar 18, 2022 | 96.50 | 97.45 | 89.75 | 90.35 | 1,641,974 | -4.45(-4.69%) |
Mar 17, 2022 | 96.55 | 97.65 | 93.65 | 94.80 | 1,433,630 | -1.50(-1.56%) |
Mar 16, 2022 | 103.10 | 104.90 | 96.30 | 96.30 | 2,264,295 | -11.05(-10.29%) |
Mar 15, 2022 | 109.50 | 111.10 | 105.10 | 107.35 | 2,620,286 | -3.65(-3.29%) |
Mar 14, 2022 | 107.05 | 114.35 | 103.95 | 111.00 | 1,882,439 | +3.45(+3.21%) |
Mar 11, 2022 | 102.35 | 107.95 | 102.10 | 107.55 | 960,963 | +2.00(+1.89%) |
Mar 10, 2022 | 111.95 | 112.40 | 105.45 | 105.55 | 911,206 | -4.80(-4.35%) |
Mar 09, 2022 | 109.05 | 111.15 | 107.25 | 110.35 | 1,219,531 | -4.70(-4.09%) |
Mar 08, 2022 | 115.30 | 119.85 | 109.00 | 115.05 | 1,792,923 | -1.15(-0.99%) |
Mar 07, 2022 | 107.25 | 116.57 | 107.25 | 116.20 | 1,305,524 | +9.45(+8.85%) |
Mar 04, 2022 | 108.20 | 111.55 | 106.35 | 106.75 | 1,515,279 | +4.25(+4.15%) |
Mar 03, 2022 | 100.75 | 105.25 | 99.40 | 102.50 | 1,354,189 | +0.50(+0.49%) |
Mar 02, 2022 | 107.40 | 108.15 | 100.85 | 102.00 | 1,385,894 | -6.80(-6.25%) |