Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.00 | 84.00 | 72.01 | 82.21 | 1,546 | +10.90(+15.29%) |
May 27, 2022 | 70.00 | 71.84 | 69.00 | 71.31 | 329 | +1.30(+1.86%) |
May 26, 2022 | 70.00 | 71.80 | 69.00 | 70.01 | 223 | +0.02(+0.03%) |
May 25, 2022 | 73.06 | 74.55 | 69.00 | 69.99 | 693 | -2.96(-4.06%) |
May 24, 2022 | 75.19 | 78.94 | 70.32 | 72.95 | 1,200 | -2.05(-2.73%) |
May 23, 2022 | 74.00 | 79.00 | 74.00 | 75.00 | 390 | +1.50(+2.04%) |
May 20, 2022 | 76.99 | 79.00 | 73.36 | 73.50 | 420 | -2.01(-2.66%) |
May 19, 2022 | 76.00 | 79.00 | 72.00 | 75.51 | 551 | +1.51(+2.04%) |
May 18, 2022 | 74.00 | 80.39 | 73.19 | 74.00 | 738 | +0.70(+0.95%) |
May 17, 2022 | 71.00 | 77.00 | 70.00 | 73.30 | 1,142 | +3.69(+5.30%) |
May 16, 2022 | 70.45 | 70.45 | 69.60 | 69.61 | 489 | -0.84(-1.19%) |
May 13, 2022 | 69.31 | 73.99 | 69.00 | 70.45 | 588 | +1.95(+2.85%) |
May 12, 2022 | 70.00 | 73.00 | 67.00 | 68.50 | 1,033 | -3.50(-4.86%) |
May 11, 2022 | 80.00 | 80.00 | 71.80 | 72.00 | 5,062 | -22.02(-23.42%) |
May 10, 2022 | 103.00 | 105.00 | 90.07 | 94.02 | 1,869 | -7.98(-7.82%) |
May 09, 2022 | 108.00 | 108.00 | 100.00 | 102.00 | 1,632 | -4.00(-3.77%) |
May 06, 2022 | 111.00 | 111.00 | 106.00 | 106.00 | 924 | -3.00(-2.75%) |
May 05, 2022 | 114.00 | 114.00 | 107.00 | 109.00 | 459 | -4.00(-3.54%) |
May 04, 2022 | 116.00 | 116.00 | 109.00 | 113.00 | 467 | +0.00(+0.00%) |
May 03, 2022 | 113.00 | 115.00 | 109.00 | 113.00 | 373 | +2.00(+1.80%) |
May 02, 2022 | 110.00 | 115.00 | 109.00 | 111.00 | 287 | -2.00(-1.77%) |
Apr 29, 2022 | 108.00 | 116.00 | 108.00 | 113.00 | 790 | +1.00(+0.89%) |
Apr 28, 2022 | 119.00 | 119.00 | 108.00 | 112.00 | 1,295 | -5.27(-4.49%) |
Apr 27, 2022 | 108.00 | 124.99 | 108.00 | 117.27 | 3,857 | +9.27(+8.58%) |
Apr 26, 2022 | 110.00 | 113.86 | 108.00 | 108.00 | 1,452 | -2.00(-1.82%) |
Apr 25, 2022 | 111.00 | 115.00 | 110.00 | 110.00 | 564 | -3.00(-2.65%) |
Apr 22, 2022 | 114.00 | 120.00 | 111.00 | 113.00 | 486 | +0.00(+0.00%) |
Apr 21, 2022 | 120.00 | 120.00 | 111.00 | 113.00 | 818 | -3.00(-2.59%) |
Apr 20, 2022 | 121.00 | 121.00 | 116.00 | 116.00 | 263 | -6.00(-4.92%) |
Apr 19, 2022 | 115.00 | 122.00 | 115.00 | 122.00 | 157 | +4.00(+3.39%) |
Apr 18, 2022 | 121.00 | 121.00 | 116.00 | 118.00 | 513 | -3.00(-2.48%) |
Apr 14, 2022 | 125.00 | 125.00 | 119.39 | 121.00 | 297 | -1.00(-0.82%) |
Apr 13, 2022 | 121.00 | 123.11 | 117.00 | 122.00 | 1,438 | -1.00(-0.81%) |
Apr 12, 2022 | 125.00 | 126.00 | 122.00 | 123.00 | 802 | +0.00(+0.00%) |
Apr 11, 2022 | 116.00 | 125.00 | 115.00 | 123.00 | 745 | +7.00(+6.03%) |
Apr 08, 2022 | 125.00 | 125.00 | 116.00 | 116.00 | 666 | -4.00(-3.33%) |
Apr 07, 2022 | 122.00 | 124.00 | 120.00 | 120.00 | 678 | -3.00(-2.44%) |
Apr 06, 2022 | 125.00 | 125.00 | 120.00 | 123.00 | 855 | -4.00(-3.15%) |
Apr 05, 2022 | 129.00 | 134.00 | 121.00 | 127.00 | 854 | +0.00(+0.00%) |
Apr 04, 2022 | 127.00 | 131.42 | 126.00 | 127.00 | 710 | -1.00(-0.78%) |
Apr 01, 2022 | 125.01 | 133.00 | 125.01 | 128.00 | 1,718 | +3.00(+2.40%) |
Mar 31, 2022 | 130.00 | 130.00 | 124.00 | 125.00 | 637 | -3.00(-2.34%) |
Mar 30, 2022 | 135.00 | 135.00 | 123.00 | 128.00 | 1,851 | -8.00(-5.88%) |
Mar 29, 2022 | 149.00 | 149.00 | 135.12 | 136.00 | 3,095 | -5.00(-3.55%) |
Mar 28, 2022 | 135.00 | 145.00 | 135.00 | 141.00 | 3,607 | +6.00(+4.44%) |
Mar 25, 2022 | 127.00 | 138.00 | 122.57 | 135.00 | 4,928 | +8.00(+6.30%) |
Mar 24, 2022 | 124.00 | 131.00 | 121.00 | 127.00 | 1,568 | +2.93(+2.36%) |
Mar 23, 2022 | 118.00 | 126.00 | 117.09 | 124.07 | 1,589 | +5.07(+4.26%) |
Mar 22, 2022 | 117.00 | 121.00 | 117.00 | 119.00 | 988 | +1.00(+0.85%) |
Mar 21, 2022 | 115.00 | 122.00 | 115.00 | 118.00 | 1,214 | +0.00(+0.00%) |
Mar 18, 2022 | 118.00 | 122.00 | 117.01 | 118.00 | 561 | +0.00(+0.00%) |
Mar 17, 2022 | 115.00 | 119.00 | 115.00 | 118.00 | 747 | +1.00(+0.85%) |
Mar 16, 2022 | 123.00 | 123.00 | 110.00 | 117.00 | 4,451 | +1.00(+0.86%) |
Mar 15, 2022 | 111.00 | 120.00 | 110.00 | 116.00 | 1,708 | +5.00(+4.50%) |
Mar 14, 2022 | 113.00 | 117.00 | 110.00 | 111.00 | 662 | -1.00(-0.89%) |
Mar 11, 2022 | 136.00 | 136.00 | 110.00 | 112.00 | 3,690 | -16.00(-12.50%) |
Mar 10, 2022 | 125.00 | 129.08 | 120.01 | 128.00 | 1,521 | +6.00(+4.92%) |
Mar 09, 2022 | 121.00 | 127.65 | 115.00 | 122.00 | 907 | +1.11(+0.92%) |
Mar 08, 2022 | 110.00 | 125.00 | 107.27 | 120.89 | 1,308 | +8.89(+7.94%) |
Mar 07, 2022 | 117.00 | 119.15 | 108.00 | 112.00 | 1,439 | -8.50(-7.05%) |
Mar 04, 2022 | 123.00 | 123.65 | 119.05 | 120.50 | 557 | -5.50(-4.37%) |
Mar 03, 2022 | 132.00 | 133.01 | 125.10 | 126.00 | 530 | -7.00(-5.26%) |
Mar 02, 2022 | 128.00 | 136.00 | 121.00 | 133.00 | 2,130 | +11.00(+9.02%) |