Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.60 | 91.75 | 80.55 | 81.95 | 476,511 | -2.75(-3.25%) |
May 27, 2022 | 87.30 | 88.45 | 84.30 | 84.70 | 223,256 | -6.75(-7.38%) |
May 26, 2022 | 91.75 | 92.15 | 88.85 | 91.45 | 179,584 | -1.95(-2.09%) |
May 25, 2022 | 101.30 | 101.30 | 91.35 | 93.40 | 236,498 | -4.30(-4.40%) |
May 24, 2022 | 100.20 | 106.50 | 96.25 | 97.70 | 519,615 | +1.60(+1.66%) |
May 23, 2022 | 95.80 | 102.60 | 93.35 | 96.10 | 368,850 | -3.45(-3.47%) |
May 20, 2022 | 92.30 | 114.20 | 92.10 | 99.55 | 861,143 | +0.15(+0.15%) |
May 19, 2022 | 118.70 | 118.75 | 98.25 | 99.40 | 554,331 | -13.55(-12.00%) |
May 18, 2022 | 92.30 | 114.40 | 90.55 | 112.95 | 811,717 | +24.85(+28.21%) |
May 17, 2022 | 87.15 | 91.41 | 85.40 | 88.10 | 243,373 | -4.40(-4.76%) |
May 16, 2022 | 100.00 | 101.15 | 92.50 | 92.50 | 160,945 | -8.00(-7.96%) |
May 13, 2022 | 107.50 | 109.60 | 100.50 | 100.50 | 187,336 | -15.10(-13.06%) |
May 12, 2022 | 124.25 | 129.35 | 114.64 | 115.60 | 186,143 | -4.30(-3.59%) |
May 11, 2022 | 122.90 | 125.50 | 109.70 | 119.90 | 244,940 | -1.85(-1.52%) |
May 10, 2022 | 117.85 | 131.95 | 116.85 | 121.75 | 292,249 | -9.05(-6.92%) |
May 09, 2022 | 122.50 | 133.15 | 120.30 | 130.80 | 364,105 | +18.10(+16.06%) |
May 06, 2022 | 119.25 | 132.15 | 111.80 | 112.70 | 577,134 | -3.80(-3.26%) |
May 05, 2022 | 90.05 | 120.25 | 88.80 | 116.50 | 446,993 | +31.75(+37.46%) |
May 04, 2022 | 102.05 | 105.15 | 84.25 | 84.75 | 178,704 | -19.80(-18.94%) |
May 03, 2022 | 115.30 | 117.83 | 104.45 | 104.55 | 225,341 | -16.30(-13.49%) |
May 02, 2022 | 123.80 | 136.05 | 117.75 | 120.85 | 432,121 | -1.00(-0.82%) |
Apr 29, 2022 | 109.65 | 124.00 | 102.90 | 121.85 | 314,638 | +14.25(+13.24%) |
Apr 28, 2022 | 106.15 | 112.80 | 96.40 | 107.60 | 312,585 | -10.65(-9.01%) |
Apr 27, 2022 | 114.40 | 119.20 | 104.85 | 118.25 | 460,440 | +3.25(+2.83%) |
Apr 26, 2022 | 98.00 | 115.00 | 97.42 | 115.00 | 654,036 | +20.91(+22.23%) |
Apr 25, 2022 | 103.80 | 110.45 | 92.85 | 94.09 | 316,382 | -4.76(-4.82%) |
Apr 22, 2022 | 79.50 | 100.00 | 78.40 | 98.85 | 318,826 | +19.50(+24.57%) |
Apr 21, 2022 | 66.15 | 81.57 | 66.00 | 79.35 | 168,224 | +10.55(+15.33%) |
Apr 20, 2022 | 69.70 | 72.50 | 67.80 | 68.80 | 136,238 | -3.55(-4.91%) |
Apr 19, 2022 | 79.30 | 80.75 | 70.50 | 72.35 | 124,809 | -8.30(-10.29%) |
Apr 18, 2022 | 83.80 | 84.05 | 78.50 | 80.65 | 125,680 | -2.05(-2.48%) |
Apr 14, 2022 | 76.35 | 82.90 | 73.90 | 82.70 | 136,346 | +3.80(+4.82%) |
Apr 13, 2022 | 91.90 | 91.90 | 78.10 | 78.90 | 107,227 | -9.85(-11.10%) |
Apr 12, 2022 | 85.60 | 91.70 | 81.20 | 88.75 | 188,303 | -0.65(-0.73%) |
Apr 11, 2022 | 83.80 | 89.65 | 82.00 | 89.40 | 80,270 | +8.55(+10.58%) |
Apr 08, 2022 | 82.55 | 84.35 | 76.20 | 80.85 | 66,927 | -0.60(-0.74%) |
Apr 07, 2022 | 86.75 | 89.95 | 79.30 | 81.45 | 78,963 | -3.80(-4.46%) |
Apr 06, 2022 | 87.00 | 94.70 | 84.25 | 85.25 | 101,079 | +3.30(+4.03%) |
Apr 05, 2022 | 72.05 | 81.95 | 71.03 | 81.95 | 67,205 | +10.75(+15.10%) |
Apr 04, 2022 | 77.15 | 78.25 | 70.25 | 71.20 | 74,971 | -7.02(-8.98%) |
Apr 01, 2022 | 81.15 | 84.93 | 78.00 | 78.22 | 54,783 | -6.08(-7.21%) |
Mar 31, 2022 | 77.80 | 84.70 | 77.25 | 84.30 | 56,366 | +7.55(+9.84%) |