Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.48 | 87.61 | 81.92 | 83.61 | 421,190 | -0.17(-0.20%) |
May 27, 2022 | 82.16 | 84.98 | 81.69 | 83.78 | 815,516 | -0.53(-0.63%) |
May 26, 2022 | 79.46 | 87.41 | 79.03 | 84.31 | 384,389 | +5.43(+6.88%) |
May 25, 2022 | 75.00 | 81.17 | 74.89 | 78.88 | 421,308 | +3.82(+5.09%) |
May 24, 2022 | 76.55 | 77.86 | 72.51 | 75.06 | 581,020 | -2.45(-3.16%) |
May 23, 2022 | 76.46 | 78.00 | 72.33 | 77.51 | 460,901 | +1.05(+1.37%) |
May 20, 2022 | 80.76 | 82.00 | 72.25 | 76.46 | 444,721 | -3.46(-4.33%) |
May 19, 2022 | 79.36 | 83.76 | 78.78 | 79.92 | 638,617 | +0.55(+0.69%) |
May 18, 2022 | 80.02 | 81.60 | 76.25 | 79.37 | 564,241 | -1.90(-2.34%) |
May 17, 2022 | 82.40 | 84.19 | 78.25 | 81.27 | 1,168,277 | -3.83(-4.50%) |
May 16, 2022 | 89.60 | 96.92 | 84.54 | 85.10 | 659,752 | -4.67(-5.20%) |
May 13, 2022 | 79.85 | 96.33 | 78.73 | 89.77 | 2,016,145 | +22.79(+34.03%) |
May 12, 2022 | 61.12 | 69.75 | 60.53 | 66.98 | 869,175 | +3.98(+6.32%) |
May 11, 2022 | 69.18 | 69.33 | 60.50 | 63.00 | 771,370 | -6.52(-9.38%) |
May 10, 2022 | 75.19 | 76.45 | 65.44 | 69.52 | 764,684 | -3.16(-4.35%) |
May 09, 2022 | 77.97 | 78.77 | 72.67 | 72.68 | 786,610 | -7.93(-9.84%) |
May 06, 2022 | 85.69 | 85.69 | 77.78 | 80.61 | 399,765 | -6.04(-6.97%) |
May 05, 2022 | 90.44 | 90.46 | 84.79 | 86.65 | 276,141 | -5.97(-6.45%) |
May 04, 2022 | 86.55 | 93.27 | 83.00 | 92.62 | 569,660 | +6.10(+7.05%) |
May 03, 2022 | 89.12 | 91.05 | 86.23 | 86.52 | 520,165 | -4.70(-5.15%) |
May 02, 2022 | 85.68 | 91.22 | 84.40 | 91.22 | 258,901 | +4.75(+5.49%) |
Apr 29, 2022 | 92.02 | 93.74 | 86.12 | 86.47 | 301,270 | -5.86(-6.35%) |
Apr 28, 2022 | 89.29 | 93.23 | 87.04 | 92.33 | 435,660 | +4.37(+4.97%) |
Apr 27, 2022 | 86.70 | 89.69 | 85.00 | 87.96 | 286,021 | +1.70(+1.97%) |
Apr 26, 2022 | 89.62 | 89.99 | 86.10 | 86.26 | 424,652 | -3.93(-4.36%) |
Apr 25, 2022 | 85.86 | 90.86 | 85.01 | 90.19 | 226,760 | +4.19(+4.87%) |
Apr 22, 2022 | 85.58 | 88.37 | 83.28 | 86.00 | 341,602 | +0.09(+0.10%) |
Apr 21, 2022 | 91.18 | 92.67 | 84.58 | 85.91 | 268,579 | -3.46(-3.87%) |
Apr 20, 2022 | 91.02 | 92.02 | 87.95 | 89.37 | 557,311 | -0.72(-0.80%) |
Apr 19, 2022 | 89.53 | 92.95 | 87.34 | 90.09 | 775,938 | -0.11(-0.12%) |
Apr 18, 2022 | 89.42 | 90.98 | 86.59 | 90.20 | 276,451 | +0.38(+0.42%) |
Apr 14, 2022 | 92.69 | 92.69 | 87.17 | 89.82 | 665,258 | -3.36(-3.61%) |
Apr 13, 2022 | 93.02 | 93.99 | 91.17 | 93.18 | 487,496 | +0.71(+0.77%) |
Apr 12, 2022 | 95.15 | 96.90 | 92.22 | 92.47 | 138,276 | -0.83(-0.89%) |
Apr 11, 2022 | 92.93 | 95.27 | 90.88 | 93.30 | 438,928 | -1.26(-1.33%) |
Apr 08, 2022 | 96.54 | 96.97 | 92.37 | 94.56 | 450,725 | -1.80(-1.87%) |
Apr 07, 2022 | 95.11 | 97.64 | 91.45 | 96.36 | 218,338 | +1.26(+1.32%) |
Apr 06, 2022 | 95.07 | 95.44 | 91.00 | 95.10 | 536,953 | -0.89(-0.93%) |
Apr 05, 2022 | 103.51 | 106.31 | 95.50 | 95.99 | 1,043,001 | -6.80(-6.62%) |
Apr 04, 2022 | 96.44 | 104.19 | 96.44 | 102.79 | 642,910 | +7.14(+7.46%) |
Apr 01, 2022 | 94.65 | 95.94 | 92.46 | 95.65 | 561,019 | +0.54(+0.57%) |
Mar 31, 2022 | 91.99 | 96.65 | 90.71 | 95.11 | 806,213 | +3.46(+3.78%) |
Mar 30, 2022 | 95.85 | 95.85 | 89.00 | 91.65 | 399,591 | -5.19(-5.36%) |
Mar 29, 2022 | 94.38 | 97.96 | 94.25 | 96.84 | 731,629 | +3.78(+4.06%) |
Mar 28, 2022 | 94.64 | 95.34 | 88.86 | 93.06 | 491,246 | +0.01(+0.01%) |
Mar 25, 2022 | 97.35 | 97.35 | 89.95 | 93.05 | 717,971 | -7.34(-7.31%) |
Mar 24, 2022 | 97.40 | 100.83 | 96.05 | 100.39 | 999,747 | +3.98(+4.13%) |
Mar 23, 2022 | 92.69 | 101.49 | 90.40 | 96.41 | 472,550 | +1.89(+2.00%) |
Mar 22, 2022 | 89.63 | 97.88 | 88.03 | 94.52 | 630,197 | +4.89(+5.46%) |
Mar 21, 2022 | 93.19 | 93.29 | 85.46 | 89.63 | 446,724 | +0.95(+1.07%) |
Mar 18, 2022 | 80.94 | 91.60 | 79.55 | 88.68 | 779,508 | +7.39(+9.09%) |
Mar 17, 2022 | 78.28 | 82.15 | 77.69 | 81.29 | 586,754 | +2.70(+3.44%) |
Mar 16, 2022 | 70.88 | 78.78 | 70.07 | 78.59 | 473,865 | +10.48(+15.39%) |
Mar 15, 2022 | 67.89 | 69.57 | 64.81 | 68.11 | 343,269 | +1.12(+1.67%) |
Mar 14, 2022 | 75.17 | 75.17 | 66.29 | 66.99 | 357,447 | -9.71(-12.66%) |
Mar 11, 2022 | 80.84 | 81.00 | 76.42 | 76.70 | 223,160 | -3.80(-4.72%) |
Mar 10, 2022 | 77.53 | 82.12 | 77.49 | 80.50 | 274,734 | +0.41(+0.51%) |
Mar 09, 2022 | 81.50 | 83.97 | 79.35 | 80.09 | 600,578 | +0.10(+0.13%) |
Mar 08, 2022 | 75.30 | 82.90 | 71.64 | 79.99 | 1,163,075 | +0.96(+1.21%) |
Mar 07, 2022 | 74.70 | 85.62 | 74.00 | 79.03 | 935,974 | +4.35(+5.82%) |
Mar 04, 2022 | 72.00 | 82.00 | 71.26 | 74.68 | 796,165 | +3.30(+4.62%) |
Mar 03, 2022 | 76.47 | 76.80 | 70.67 | 71.38 | 490,930 | -5.59(-7.26%) |
Mar 02, 2022 | 83.50 | 83.50 | 74.28 | 76.97 | 598,406 | -6.36(-7.63%) |