Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.00 | 99.50 | 92.00 | 95.50 | 15,085 | -2.00(-2.05%) |
May 27, 2022 | 100.50 | 100.50 | 96.00 | 97.50 | 10,700 | -3.50(-3.47%) |
May 26, 2022 | 94.00 | 102.50 | 92.50 | 101.00 | 11,279 | +7.50(+8.02%) |
May 25, 2022 | 89.00 | 93.50 | 88.00 | 93.50 | 4,570 | +2.00(+2.19%) |
May 24, 2022 | 91.00 | 93.75 | 89.50 | 91.50 | 6,826 | -1.50(-1.61%) |
May 23, 2022 | 92.00 | 94.75 | 89.00 | 93.00 | 7,536 | -1.50(-1.59%) |
May 20, 2022 | 92.00 | 96.50 | 88.50 | 94.50 | 11,126 | +2.50(+2.72%) |
May 19, 2022 | 85.00 | 93.50 | 84.50 | 92.00 | 10,215 | +6.00(+6.98%) |
May 18, 2022 | 82.00 | 87.50 | 81.05 | 86.00 | 11,110 | +2.00(+2.38%) |
May 17, 2022 | 85.00 | 87.00 | 82.50 | 84.00 | 22,507 | +0.50(+0.60%) |
May 16, 2022 | 88.00 | 91.50 | 83.00 | 83.50 | 17,589 | -3.00(-3.47%) |
May 13, 2022 | 78.50 | 89.00 | 78.00 | 86.50 | 18,765 | +8.50(+10.90%) |
May 12, 2022 | 64.50 | 78.00 | 62.50 | 78.00 | 26,989 | +12.00(+18.18%) |
May 11, 2022 | 70.50 | 71.00 | 62.50 | 66.00 | 22,584 | -4.00(-5.71%) |
May 10, 2022 | 76.00 | 76.25 | 67.00 | 70.00 | 23,596 | -2.50(-3.45%) |
May 09, 2022 | 81.00 | 81.00 | 71.50 | 72.50 | 19,678 | -8.00(-9.94%) |
May 06, 2022 | 85.00 | 85.50 | 79.00 | 80.50 | 12,452 | -5.00(-5.85%) |
May 05, 2022 | 86.00 | 87.50 | 82.50 | 85.50 | 11,031 | -0.50(-0.58%) |
May 04, 2022 | 82.50 | 87.50 | 79.00 | 86.00 | 11,040 | +2.50(+2.99%) |
May 03, 2022 | 84.00 | 84.50 | 81.00 | 83.50 | 15,662 | -1.00(-1.18%) |
May 02, 2022 | 83.50 | 85.50 | 81.00 | 84.50 | 11,558 | +0.50(+0.60%) |
Apr 29, 2022 | 80.50 | 88.00 | 80.00 | 84.00 | 21,817 | +3.50(+4.35%) |
Apr 28, 2022 | 78.00 | 82.00 | 77.00 | 80.50 | 31,709 | +7.00(+9.52%) |
Apr 27, 2022 | 75.00 | 76.50 | 73.50 | 73.50 | 7,830 | -3.00(-3.92%) |
Apr 26, 2022 | 79.50 | 79.50 | 76.00 | 76.50 | 14,112 | -3.50(-4.38%) |
Apr 25, 2022 | 79.00 | 81.50 | 77.50 | 80.00 | 15,097 | -1.00(-1.23%) |
Apr 22, 2022 | 82.00 | 82.25 | 77.50 | 81.00 | 17,128 | -1.00(-1.22%) |
Apr 21, 2022 | 85.00 | 85.25 | 81.00 | 82.00 | 11,162 | -2.50(-2.96%) |
Apr 20, 2022 | 89.00 | 91.50 | 84.00 | 84.50 | 10,832 | -3.50(-3.98%) |
Apr 19, 2022 | 86.50 | 89.00 | 84.50 | 88.00 | 6,485 | +2.00(+2.33%) |
Apr 18, 2022 | 90.00 | 90.00 | 85.00 | 86.00 | 9,035 | -4.50(-4.97%) |
Apr 14, 2022 | 93.00 | 94.14 | 88.50 | 90.50 | 13,916 | -1.50(-1.63%) |
Apr 13, 2022 | 91.00 | 93.00 | 89.75 | 92.00 | 14,044 | +1.00(+1.10%) |
Apr 12, 2022 | 90.00 | 93.50 | 88.50 | 91.00 | 16,506 | +1.00(+1.11%) |
Apr 11, 2022 | 89.50 | 90.61 | 88.50 | 90.00 | 11,039 | -0.50(-0.55%) |
Apr 08, 2022 | 91.00 | 91.00 | 89.00 | 90.50 | 11,101 | +0.50(+0.56%) |
Apr 07, 2022 | 92.00 | 92.00 | 88.50 | 90.00 | 13,203 | -1.00(-1.10%) |
Apr 06, 2022 | 90.50 | 91.75 | 88.00 | 91.00 | 22,472 | -1.50(-1.62%) |
Apr 05, 2022 | 101.50 | 101.50 | 91.50 | 92.50 | 25,860 | -7.50(-7.50%) |
Apr 04, 2022 | 97.50 | 101.50 | 95.50 | 100.00 | 25,529 | +3.50(+3.63%) |
Apr 01, 2022 | 94.50 | 98.50 | 93.50 | 96.50 | 17,553 | +2.50(+2.66%) |
Mar 31, 2022 | 95.50 | 97.25 | 93.00 | 94.00 | 8,148 | +0.00(+0.00%) |
Mar 30, 2022 | 89.50 | 96.50 | 88.00 | 94.00 | 34,470 | +4.00(+4.44%) |
Mar 29, 2022 | 87.50 | 91.00 | 87.50 | 90.00 | 17,425 | +2.00(+2.27%) |
Mar 28, 2022 | 88.00 | 90.00 | 86.50 | 88.00 | 10,459 | -0.50(-0.56%) |
Mar 25, 2022 | 90.00 | 90.00 | 87.50 | 88.50 | 6,711 | -1.00(-1.12%) |
Mar 24, 2022 | 88.00 | 90.00 | 86.40 | 89.50 | 6,588 | +1.50(+1.70%) |
Mar 23, 2022 | 91.00 | 92.95 | 87.00 | 88.00 | 9,946 | -2.00(-2.22%) |
Mar 22, 2022 | 88.50 | 91.00 | 88.00 | 90.00 | 24,132 | +2.00(+2.27%) |
Mar 21, 2022 | 87.50 | 90.50 | 86.00 | 88.00 | 23,944 | -1.50(-1.68%) |
Mar 18, 2022 | 86.50 | 89.50 | 85.00 | 89.50 | 24,001 | +2.00(+2.29%) |
Mar 17, 2022 | 85.00 | 88.50 | 84.75 | 87.50 | 32,191 | +2.00(+2.34%) |
Mar 16, 2022 | 84.00 | 86.50 | 83.50 | 85.50 | 22,596 | +2.50(+3.01%) |
Mar 15, 2022 | 79.00 | 83.50 | 79.00 | 83.00 | 14,259 | +3.00(+3.75%) |
Mar 14, 2022 | 86.50 | 86.50 | 80.00 | 80.00 | 29,245 | -7.00(-8.05%) |
Mar 11, 2022 | 88.50 | 92.00 | 87.00 | 87.00 | 29,464 | -0.50(-0.57%) |
Mar 10, 2022 | 88.50 | 89.00 | 85.50 | 87.50 | 15,894 | -2.50(-2.78%) |
Mar 09, 2022 | 91.00 | 93.50 | 89.00 | 90.00 | 26,148 | +0.50(+0.56%) |
Mar 08, 2022 | 85.50 | 94.50 | 83.50 | 89.50 | 26,712 | +2.50(+2.87%) |
Mar 07, 2022 | 92.00 | 92.50 | 85.00 | 87.00 | 27,279 | -3.00(-3.33%) |
Mar 04, 2022 | 91.50 | 98.00 | 89.50 | 90.00 | 36,100 | +2.50(+2.86%) |
Mar 03, 2022 | 90.50 | 90.50 | 86.00 | 87.50 | 24,655 | -1.50(-1.69%) |
Mar 02, 2022 | 94.00 | 94.50 | 86.50 | 89.00 | 56,393 | -5.50(-5.82%) |