Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 45.40 | 49.10 | 43.20 | 45.00 | 43,148 | -0.20(-0.44%) |
May 27, 2022 | 42.80 | 46.60 | 41.00 | 45.20 | 42,417 | +2.00(+4.63%) |
May 26, 2022 | 39.60 | 44.20 | 38.40 | 43.20 | 47,797 | +4.20(+10.77%) |
May 25, 2022 | 39.00 | 41.98 | 37.80 | 39.00 | 29,381 | -0.80(-2.01%) |
May 24, 2022 | 42.60 | 43.20 | 38.50 | 39.80 | 61,105 | -4.80(-10.76%) |
May 23, 2022 | 35.60 | 50.40 | 35.60 | 44.60 | 246,012 | +9.20(+25.99%) |
May 20, 2022 | 35.60 | 36.80 | 34.60 | 35.40 | 40,578 | -0.60(-1.67%) |
May 19, 2022 | 34.40 | 37.20 | 33.40 | 36.00 | 33,855 | +0.60(+1.69%) |
May 18, 2022 | 38.80 | 39.80 | 34.80 | 35.40 | 35,786 | -3.20(-8.29%) |
May 17, 2022 | 39.00 | 39.80 | 38.00 | 38.60 | 18,188 | -0.20(-0.52%) |
May 16, 2022 | 42.80 | 42.80 | 38.00 | 38.80 | 39,461 | -3.40(-8.06%) |
May 13, 2022 | 45.40 | 46.15 | 41.80 | 42.20 | 44,345 | -2.60(-5.80%) |
May 12, 2022 | 45.80 | 46.20 | 41.20 | 44.80 | 41,553 | -3.00(-6.28%) |
May 11, 2022 | 47.20 | 55.80 | 46.80 | 47.80 | 41,354 | +0.40(+0.84%) |
May 10, 2022 | 56.40 | 57.30 | 47.00 | 47.40 | 40,984 | -7.60(-13.82%) |
May 09, 2022 | 64.80 | 64.80 | 54.40 | 55.00 | 30,451 | -8.00(-12.70%) |
May 06, 2022 | 70.20 | 70.20 | 62.80 | 63.00 | 13,469 | -7.40(-10.51%) |
May 05, 2022 | 78.20 | 79.80 | 70.20 | 70.40 | 13,596 | -8.40(-10.66%) |
May 04, 2022 | 85.60 | 85.60 | 75.60 | 78.80 | 21,477 | -5.20(-6.19%) |
May 03, 2022 | 87.40 | 87.40 | 81.40 | 84.00 | 9,298 | -1.20(-1.41%) |
May 02, 2022 | 89.80 | 89.80 | 84.80 | 85.20 | 9,399 | -4.60(-5.12%) |
Apr 29, 2022 | 88.80 | 94.70 | 82.00 | 89.80 | 20,834 | +0.20(+0.22%) |
Apr 28, 2022 | 85.00 | 90.00 | 80.20 | 89.60 | 21,898 | +7.20(+8.74%) |
Apr 27, 2022 | 80.40 | 85.00 | 80.20 | 82.40 | 21,293 | +1.80(+2.23%) |
Apr 26, 2022 | 81.60 | 84.40 | 78.60 | 80.60 | 17,769 | -2.00(-2.42%) |
Apr 25, 2022 | 81.00 | 87.79 | 78.20 | 82.60 | 21,479 | -0.40(-0.48%) |
Apr 22, 2022 | 86.60 | 88.60 | 82.80 | 83.00 | 12,975 | -4.20(-4.82%) |
Apr 21, 2022 | 100.00 | 100.00 | 85.80 | 87.20 | 17,002 | -10.80(-11.02%) |
Apr 20, 2022 | 96.00 | 101.20 | 96.00 | 98.00 | 27,820 | +3.40(+3.59%) |
Apr 19, 2022 | 93.60 | 97.60 | 93.60 | 94.60 | 17,376 | -0.20(-0.21%) |
Apr 18, 2022 | 94.00 | 97.00 | 92.23 | 94.80 | 13,046 | +0.40(+0.42%) |
Apr 14, 2022 | 91.40 | 96.60 | 89.80 | 94.40 | 9,838 | +3.00(+3.28%) |
Apr 13, 2022 | 90.00 | 98.20 | 89.80 | 91.40 | 20,098 | +0.20(+0.22%) |
Apr 12, 2022 | 91.00 | 95.00 | 90.20 | 91.20 | 20,943 | +1.40(+1.56%) |
Apr 11, 2022 | 87.60 | 94.00 | 86.20 | 89.80 | 17,257 | +2.00(+2.28%) |
Apr 08, 2022 | 88.00 | 93.40 | 86.60 | 87.80 | 23,452 | +0.40(+0.46%) |
Apr 07, 2022 | 91.40 | 96.80 | 86.20 | 87.40 | 35,124 | -4.40(-4.79%) |
Apr 06, 2022 | 97.60 | 98.00 | 91.20 | 91.80 | 32,834 | -5.20(-5.36%) |
Apr 05, 2022 | 95.60 | 100.60 | 92.00 | 97.00 | 38,814 | +1.00(+1.04%) |
Apr 04, 2022 | 96.80 | 102.20 | 95.40 | 96.00 | 37,726 | -0.60(-0.62%) |
Apr 01, 2022 | 95.80 | 97.20 | 95.20 | 96.60 | 39,922 | +1.60(+1.68%) |
Mar 31, 2022 | 96.60 | 97.00 | 94.80 | 95.00 | 25,451 | -1.80(-1.86%) |
Mar 30, 2022 | 96.60 | 98.40 | 95.20 | 96.80 | 38,213 | +0.20(+0.21%) |
Mar 29, 2022 | 84.80 | 97.00 | 84.80 | 96.60 | 44,906 | +13.60(+16.39%) |
Mar 28, 2022 | 86.80 | 89.60 | 81.00 | 83.00 | 28,019 | -3.40(-3.94%) |
Mar 25, 2022 | 95.80 | 98.00 | 86.00 | 86.40 | 19,421 | -9.60(-10.00%) |
Mar 24, 2022 | 89.40 | 97.60 | 89.00 | 96.00 | 26,746 | +7.20(+8.11%) |
Mar 23, 2022 | 95.60 | 97.80 | 87.60 | 88.80 | 22,075 | -6.80(-7.11%) |
Mar 22, 2022 | 93.20 | 98.20 | 92.20 | 95.60 | 17,121 | +2.00(+2.14%) |
Mar 21, 2022 | 90.00 | 96.40 | 86.00 | 93.60 | 22,159 | +5.00(+5.64%) |
Mar 18, 2022 | 92.60 | 94.20 | 83.00 | 88.60 | 262,251 | -3.60(-3.90%) |
Mar 17, 2022 | 92.80 | 98.00 | 92.00 | 92.20 | 18,716 | -0.20(-0.22%) |
Mar 16, 2022 | 94.00 | 101.20 | 90.60 | 92.40 | 30,482 | -2.60(-2.74%) |
Mar 15, 2022 | 95.40 | 101.40 | 94.60 | 95.00 | 20,983 | +0.60(+0.64%) |
Mar 14, 2022 | 94.60 | 100.80 | 93.60 | 94.40 | 25,774 | +1.00(+1.07%) |
Mar 11, 2022 | 97.40 | 105.41 | 93.20 | 93.40 | 27,651 | -6.20(-6.22%) |
Mar 10, 2022 | 86.00 | 102.30 | 85.75 | 99.60 | 38,727 | +0.80(+0.81%) |
Mar 09, 2022 | 106.20 | 107.80 | 98.40 | 98.80 | 29,483 | -2.20(-2.18%) |
Mar 08, 2022 | 93.60 | 104.60 | 92.80 | 101.00 | 43,342 | +6.80(+7.22%) |
Mar 07, 2022 | 103.80 | 104.40 | 84.40 | 94.20 | 61,957 | -8.40(-8.19%) |
Mar 04, 2022 | 104.40 | 109.20 | 100.00 | 102.60 | 13,066 | -3.20(-3.02%) |
Mar 03, 2022 | 112.60 | 119.20 | 104.40 | 105.80 | 14,455 | -6.00(-5.37%) |
Mar 02, 2022 | 118.80 | 122.80 | 110.00 | 111.80 | 25,592 | -5.00(-4.28%) |
Mar 01, 2022 | 122.80 | 122.80 | 116.40 | 116.80 | 28,472 | -3.40(-2.83%) |
Feb 28, 2022 | 110.20 | 122.60 | 109.08 | 120.20 | 29,862 | +6.20(+5.44%) |
Feb 25, 2022 | 96.60 | 117.60 | 103.40 | 114.00 | 54,888 | +17.40(+18.01%) |
Feb 24, 2022 | 99.80 | 101.80 | 90.40 | 96.60 | 44,419 | -8.40(-8.00%) |
Feb 23, 2022 | 123.40 | 127.60 | 102.40 | 105.00 | 54,637 | -17.60(-14.36%) |
Feb 22, 2022 | 139.20 | 139.60 | 116.60 | 122.60 | 43,686 | -17.20(-12.30%) |
Feb 18, 2022 | 139.80 | 0 | +3.40(+2.49%) | |||
Feb 17, 2022 | 138.80 | 146.00 | 132.00 | 136.40 | 49,954 | -4.20(-2.99%) |
Feb 16, 2022 | 148.00 | 150.59 | 137.20 | 140.60 | 8,170 | -5.00(-3.43%) |
Feb 15, 2022 | 155.40 | 158.23 | 143.60 | 145.60 | 33,528 | -11.40(-7.26%) |
Feb 14, 2022 | 176.80 | 176.80 | 153.40 | 157.00 | 11,877 | -23.00(-12.78%) |
Feb 11, 2022 | 188.00 | 196.00 | 169.20 | 180.00 | 13,219 | -10.00(-5.26%) |
Feb 10, 2022 | 202.00 | 204.00 | 188.40 | 190.00 | 38,997 | -22.20(-10.46%) |
Feb 09, 2022 | 207.60 | 216.00 | 201.60 | 212.20 | 19,331 | +3.80(+1.82%) |
Feb 08, 2022 | 202.20 | 217.60 | 190.59 | 208.40 | 8,428 | +8.60(+4.30%) |
Feb 07, 2022 | 200.00 | 205.80 | 180.20 | 199.80 | 14,291 | -2.40(-1.19%) |
Feb 04, 2022 | 197.80 | 206.60 | 190.40 | 202.20 | 5,665 | +4.00(+2.02%) |
Feb 03, 2022 | 202.80 | 208.80 | 190.00 | 198.20 | 8,595 | -5.60(-2.75%) |
Feb 02, 2022 | 203.80 | 214.80 | 198.00 | 203.80 | 11,010 | +1.60(+0.79%) |
Feb 01, 2022 | 197.80 | 208.60 | 192.20 | 202.20 | 19,649 | +11.80(+6.20%) |
Jan 31, 2022 | 178.80 | 190.40 | 16,866 | +12.00(+6.73%) | ||
Jan 28, 2022 | 183.80 | 199.80 | 163.00 | 178.40 | 12,380 | -8.80(-4.70%) |
Jan 27, 2022 | 172.80 | 190.00 | 161.00 | 187.20 | 14,369 | +20.20(+12.10%) |
Jan 26, 2022 | 154.00 | 171.60 | 148.60 | 167.00 | 10,831 | +13.80(+9.01%) |
Jan 25, 2022 | 141.20 | 165.80 | 141.00 | 153.20 | 14,838 | +10.20(+7.13%) |
Jan 24, 2022 | 160.20 | 163.10 | 140.00 | 143.00 | 9,363 | -19.20(-11.84%) |
Jan 21, 2022 | 164.40 | 169.80 | 160.00 | 162.20 | 10,318 | -2.20(-1.34%) |
Jan 20, 2022 | 168.80 | 176.40 | 160.00 | 164.40 | 14,357 | +0.00(+0.00%) |