Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.05 | 72.55 | 67.42 | 68.79 | 2,606,393 | -3.79(-5.22%) |
May 27, 2022 | 70.57 | 73.15 | 70.28 | 72.58 | 1,650,520 | +3.17(+4.57%) |
May 26, 2022 | 66.14 | 70.50 | 65.08 | 69.41 | 1,141,239 | +2.44(+3.64%) |
May 25, 2022 | 63.40 | 68.14 | 63.22 | 66.97 | 1,360,019 | +2.89(+4.51%) |
May 24, 2022 | 69.06 | 69.06 | 63.73 | 64.08 | 2,167,011 | -5.66(-8.12%) |
May 23, 2022 | 69.46 | 72.00 | 67.64 | 69.74 | 1,872,647 | +0.74(+1.07%) |
May 20, 2022 | 72.44 | 72.93 | 63.81 | 69.00 | 2,899,813 | -2.73(-3.81%) |
May 19, 2022 | 65.47 | 72.94 | 65.35 | 71.73 | 2,423,738 | +6.65(+10.22%) |
May 18, 2022 | 67.61 | 69.12 | 63.76 | 65.08 | 2,072,222 | -4.04(-5.84%) |
May 17, 2022 | 71.62 | 72.67 | 66.18 | 69.12 | 1,307,909 | +1.23(+1.81%) |
May 16, 2022 | 72.04 | 74.26 | 67.82 | 67.89 | 1,418,700 | -5.26(-7.19%) |
May 13, 2022 | 67.95 | 73.26 | 67.95 | 73.15 | 2,049,460 | +7.14(+10.82%) |
May 12, 2022 | 59.80 | 68.03 | 58.43 | 66.01 | 3,280,443 | +1.50(+2.33%) |
May 11, 2022 | 67.14 | 70.20 | 64.10 | 64.51 | 2,093,171 | -3.32(-4.89%) |
May 10, 2022 | 71.33 | 72.63 | 64.18 | 67.83 | 2,648,140 | -0.72(-1.05%) |
May 09, 2022 | 73.97 | 75.25 | 67.93 | 68.55 | 2,530,018 | -7.47(-9.83%) |
May 06, 2022 | 82.80 | 82.80 | 74.74 | 76.02 | 2,513,356 | -8.12(-9.65%) |
May 05, 2022 | 90.79 | 90.79 | 83.20 | 84.14 | 1,405,960 | -7.82(-8.50%) |
May 04, 2022 | 86.74 | 92.70 | 81.63 | 91.96 | 1,811,447 | +5.21(+6.01%) |
May 03, 2022 | 88.01 | 89.86 | 84.97 | 86.75 | 1,177,584 | -2.18(-2.45%) |
May 02, 2022 | 85.68 | 89.17 | 84.29 | 88.93 | 909,824 | +2.63(+3.05%) |
Apr 29, 2022 | 90.27 | 93.44 | 86.13 | 86.30 | 1,241,956 | -4.11(-4.55%) |
Apr 28, 2022 | 88.36 | 91.88 | 83.50 | 90.41 | 1,914,219 | +3.96(+4.58%) |
Apr 27, 2022 | 87.98 | 90.03 | 85.59 | 86.45 | 1,393,384 | -0.84(-0.96%) |
Apr 26, 2022 | 92.20 | 92.20 | 87.09 | 87.29 | 1,738,438 | -5.47(-5.90%) |
Apr 25, 2022 | 88.33 | 92.96 | 88.11 | 92.76 | 1,160,883 | +3.28(+3.67%) |
Apr 22, 2022 | 92.18 | 94.61 | 88.17 | 89.48 | 1,417,241 | -1.85(-2.03%) |
Apr 21, 2022 | 95.44 | 96.99 | 90.33 | 91.33 | 1,658,102 | -2.31(-2.47%) |
Apr 20, 2022 | 99.56 | 100.00 | 93.61 | 93.64 | 2,106,611 | -5.63(-5.67%) |
Apr 19, 2022 | 95.98 | 101.83 | 94.89 | 99.27 | 1,575,288 | +4.04(+4.24%) |
Apr 18, 2022 | 100.21 | 100.21 | 92.80 | 95.23 | 1,924,250 | -4.67(-4.67%) |
Apr 14, 2022 | 105.81 | 105.81 | 99.24 | 99.90 | 1,595,552 | -5.48(-5.20%) |
Apr 13, 2022 | 102.80 | 106.31 | 100.26 | 105.38 | 1,381,591 | +2.60(+2.53%) |
Apr 12, 2022 | 106.75 | 110.17 | 102.44 | 102.78 | 1,928,315 | -2.88(-2.73%) |
Apr 11, 2022 | 101.52 | 108.54 | 97.72 | 105.66 | 2,990,246 | +1.62(+1.56%) |
Apr 08, 2022 | 104.73 | 111.61 | 103.52 | 104.04 | 2,907,534 | -0.69(-0.66%) |
Apr 07, 2022 | 104.81 | 107.71 | 101.33 | 104.73 | 2,357,203 | +2.45(+2.40%) |
Apr 06, 2022 | 102.31 | 103.39 | 98.83 | 102.28 | 2,739,040 | -2.23(-2.13%) |
Apr 05, 2022 | 108.54 | 108.54 | 102.48 | 104.51 | 1,281,356 | -4.09(-3.77%) |
Apr 04, 2022 | 103.68 | 109.53 | 102.95 | 108.60 | 1,414,324 | +5.84(+5.68%) |
Apr 01, 2022 | 101.69 | 104.67 | 100.91 | 102.76 | 1,877,959 | +1.13(+1.11%) |
Mar 31, 2022 | 104.23 | 104.34 | 100.75 | 101.63 | 2,076,413 | -2.32(-2.23%) |
Mar 30, 2022 | 107.95 | 108.99 | 103.66 | 103.95 | 1,986,187 | -5.61(-5.12%) |
Mar 29, 2022 | 105.10 | 111.10 | 104.50 | 109.56 | 2,411,042 | +6.67(+6.48%) |
Mar 28, 2022 | 100.85 | 104.28 | 99.18 | 102.89 | 1,247,101 | +3.04(+3.04%) |
Mar 25, 2022 | 104.87 | 104.90 | 95.31 | 99.85 | 2,187,741 | -5.02(-4.79%) |
Mar 24, 2022 | 103.22 | 104.88 | 98.77 | 104.87 | 2,265,029 | +1.87(+1.82%) |
Mar 23, 2022 | 103.51 | 106.80 | 100.91 | 103.00 | 3,034,729 | -2.57(-2.43%) |
Mar 22, 2022 | 96.68 | 106.37 | 96.36 | 105.57 | 4,453,966 | +6.57(+6.64%) |
Mar 21, 2022 | 93.01 | 102.51 | 92.31 | 99.00 | 7,834,630 | +8.34(+9.20%) |
Mar 18, 2022 | 81.92 | 93.73 | 81.92 | 90.66 | 6,273,005 | +8.75(+10.68%) |
Mar 17, 2022 | 78.32 | 85.00 | 77.52 | 81.91 | 4,231,751 | +2.91(+3.68%) |
Mar 16, 2022 | 72.89 | 80.92 | 72.89 | 79.00 | 5,846,921 | +6.45(+8.89%) |
Mar 15, 2022 | 64.90 | 76.54 | 64.79 | 72.55 | 24,605,484 | -17.27(-19.23%) |
Mar 14, 2022 | 99.14 | 101.44 | 89.25 | 89.82 | 7,121,066 | -9.54(-9.60%) |
Mar 11, 2022 | 111.66 | 112.15 | 99.29 | 99.36 | 1,741,344 | -10.45(-9.52%) |
Mar 10, 2022 | 112.83 | 109.32 | 109.81 | 1,572,180 | -6.78(-5.82%) | |
Mar 09, 2022 | 112.12 | 117.42 | 111.21 | 116.59 | 1,456,013 | +8.01(+7.38%) |
Mar 08, 2022 | 107.00 | 110.98 | 105.41 | 108.58 | 1,579,942 | -0.27(-0.25%) |
Mar 07, 2022 | 114.98 | 116.70 | 107.63 | 108.85 | 1,493,519 | -4.90(-4.31%) |
Mar 04, 2022 | 122.04 | 125.34 | 112.52 | 113.75 | 1,832,493 | -7.50(-6.19%) |
Mar 03, 2022 | 126.12 | 126.12 | 120.59 | 121.25 | 1,481,794 | -4.02(-3.21%) |
Mar 02, 2022 | 125.65 | 126.42 | 121.49 | 125.27 | 1,140,926 | -1.02(-0.81%) |