Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.58 | 84.06 | 79.86 | 79.86 | 5,791,075 | +6.25(+8.50%) |
May 27, 2022 | 73.03 | 73.61 | 70.55 | 73.61 | 620,830 | +1.72(+2.39%) |
May 26, 2022 | 65.41 | 72.65 | 65.40 | 71.89 | 1,207,476 | +7.25(+11.21%) |
May 25, 2022 | 64.07 | 65.40 | 62.93 | 64.64 | 694,023 | +2.29(+3.67%) |
May 24, 2022 | 65.79 | 65.79 | 61.40 | 62.36 | 987,299 | -7.82(-11.14%) |
May 23, 2022 | 70.75 | 70.75 | 68.46 | 70.17 | 934,653 | -0.76(-1.08%) |
May 20, 2022 | 73.03 | 73.99 | 67.50 | 70.94 | 1,294,151 | +0.76(+1.09%) |
May 19, 2022 | 65.79 | 70.94 | 65.79 | 70.17 | 1,210,946 | +4.58(+6.98%) |
May 18, 2022 | 68.65 | 70.36 | 65.22 | 65.60 | 1,058,394 | -5.91(-8.27%) |
May 17, 2022 | 72.84 | 73.80 | 69.03 | 71.51 | 1,260,795 | +6.10(+9.33%) |
May 16, 2022 | 64.64 | 66.93 | 63.88 | 65.41 | 908,459 | -0.19(-0.29%) |
May 13, 2022 | 61.78 | 65.98 | 61.59 | 65.60 | 1,033,676 | +7.63(+13.16%) |
May 12, 2022 | 57.40 | 60.26 | 54.74 | 57.97 | 1,210,935 | +0.00(+0.00%) |
May 11, 2022 | 61.40 | 63.69 | 57.59 | 57.97 | 1,319,935 | +0.00(+0.00%) |
May 10, 2022 | 60.45 | 60.45 | 55.89 | 57.97 | 1,134,612 | +1.91(+3.40%) |
May 09, 2022 | 58.92 | 60.63 | 55.49 | 56.06 | 1,105,600 | -7.25(-11.45%) |
May 06, 2022 | 66.17 | 66.74 | 62.55 | 63.31 | 845,685 | -6.29(-9.04%) |
May 05, 2022 | 74.37 | 75.32 | 67.12 | 69.60 | 906,764 | -12.59(-15.31%) |
May 04, 2022 | 75.89 | 82.57 | 74.93 | 82.19 | 735,860 | +1.14(+1.41%) |
May 03, 2022 | 81.04 | 82.57 | 79.14 | 81.04 | 594,256 | +3.05(+3.91%) |
May 02, 2022 | 76.08 | 78.66 | 73.44 | 77.99 | 806,607 | +1.14(+1.49%) |
Apr 29, 2022 | 81.23 | 82.76 | 76.47 | 76.85 | 1,187,834 | +8.39(+12.26%) |
Apr 28, 2022 | 68.65 | 69.41 | 65.22 | 68.46 | 1,045,443 | +1.91(+2.87%) |
Apr 27, 2022 | 64.64 | 68.36 | 64.64 | 66.55 | 1,043,737 | +5.53(+9.06%) |
Apr 26, 2022 | 64.45 | 64.45 | 60.92 | 61.02 | 835,096 | -4.39(-6.71%) |
Apr 25, 2022 | 61.40 | 65.41 | 60.64 | 65.41 | 975,537 | -1.91(-2.83%) |
Apr 22, 2022 | 69.03 | 73.01 | 67.12 | 67.31 | 830,214 | +1.53(+2.32%) |
Apr 21, 2022 | 71.51 | 72.46 | 65.22 | 65.79 | 957,969 | -6.29(-8.73%) |
Apr 20, 2022 | 77.99 | 77.99 | 72.08 | 72.08 | 792,524 | -7.25(-9.13%) |
Apr 19, 2022 | 77.80 | 79.42 | 74.94 | 79.33 | 744,926 | -2.10(-2.58%) |
Apr 18, 2022 | 81.04 | 82.75 | 78.37 | 81.42 | 618,068 | -2.29(-2.73%) |
Apr 14, 2022 | 86.19 | 86.48 | 83.52 | 83.71 | 530,717 | -3.05(-3.52%) |
Apr 13, 2022 | 83.33 | 87.34 | 82.76 | 86.76 | 712,259 | +4.77(+5.81%) |
Apr 12, 2022 | 86.57 | 86.57 | 81.42 | 82.00 | 678,466 | -1.33(-1.60%) |
Apr 11, 2022 | 85.05 | 86.57 | 82.00 | 83.33 | 825,279 | -6.10(-6.82%) |
Apr 08, 2022 | 89.43 | 91.86 | 88.48 | 89.43 | 503,692 | +0.19(+0.21%) |
Apr 07, 2022 | 91.72 | 92.29 | 87.14 | 89.24 | 657,312 | -4.00(-4.29%) |
Apr 06, 2022 | 95.34 | 95.92 | 90.77 | 93.25 | 669,905 | -6.29(-6.32%) |
Apr 05, 2022 | 106.21 | 106.40 | 98.78 | 99.54 | 574,078 | -8.20(-7.61%) |
Apr 04, 2022 | 104.88 | 108.41 | 102.97 | 107.74 | 943,551 | +10.11(+10.35%) |
Apr 01, 2022 | 100.30 | 102.59 | 95.92 | 97.63 | 831,967 | +9.53(+10.82%) |
Mar 31, 2022 | 94.77 | 94.77 | 87.72 | 88.10 | 701,166 | -10.30(-10.47%) |
Mar 30, 2022 | 98.20 | 102.59 | 97.25 | 98.40 | 677,429 | -1.33(-1.34%) |
Mar 29, 2022 | 100.87 | 103.35 | 98.59 | 99.73 | 788,435 | +6.48(+6.95%) |
Mar 28, 2022 | 92.29 | 94.58 | 90.20 | 93.25 | 701,907 | +3.24(+3.60%) |
Mar 25, 2022 | 87.34 | 90.54 | 86.00 | 90.00 | 688,398 | -4.20(-4.45%) |
Mar 24, 2022 | 93.06 | 94.92 | 89.43 | 94.20 | 1,096,484 | -2.86(-2.95%) |
Mar 23, 2022 | 94.58 | 103.26 | 91.72 | 97.06 | 1,122,102 | -1.14(-1.17%) |
Mar 22, 2022 | 97.63 | 100.87 | 95.53 | 98.20 | 997,783 | +10.69(+12.21%) |
Mar 21, 2022 | 88.66 | 91.14 | 82.37 | 87.51 | 1,245,661 | -12.39(-12.40%) |
Mar 18, 2022 | 87.71 | 102.77 | 86.18 | 99.91 | 1,809,279 | +13.16(+15.16%) |
Mar 17, 2022 | 88.09 | 88.47 | 80.65 | 86.75 | 1,595,607 | -10.87(-11.13%) |
Mar 16, 2022 | 80.08 | 97.81 | 77.79 | 97.62 | 2,900,050 | +38.32(+64.63%) |
Mar 15, 2022 | 55.48 | 61.97 | 53.39 | 59.30 | 2,106,772 | -0.57(-0.96%) |
Mar 14, 2022 | 65.59 | 67.69 | 59.30 | 59.87 | 1,404,070 | -15.06(-20.10%) |
Mar 11, 2022 | 87.90 | 87.99 | 74.64 | 74.93 | 669,809 | -11.06(-12.86%) |
Mar 10, 2022 | 90.18 | 85.99 | 620,468 | -13.16(-13.27%) | ||
Mar 09, 2022 | 96.86 | 99.53 | 94.38 | 99.15 | 469,911 | +4.39(+4.63%) |
Mar 08, 2022 | 97.43 | 99.64 | 91.71 | 94.76 | 396,587 | -4.19(-4.24%) |
Mar 07, 2022 | 103.34 | 107.34 | 98.57 | 98.95 | 549,926 | -12.20(-10.98%) |
Mar 04, 2022 | 113.83 | 116.69 | 110.01 | 111.16 | 388,148 | -8.39(-7.02%) |
Mar 03, 2022 | 126.98 | 127.55 | 118.40 | 119.55 | 355,303 | -9.34(-7.25%) |
Mar 02, 2022 | 131.56 | 131.75 | 124.88 | 128.89 | 315,224 | -2.48(-1.89%) |