Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.40 | 82.20 | 75.00 | 80.20 | 36,330 | +3.60(+4.70%) |
May 27, 2022 | 74.20 | 79.00 | 74.00 | 76.60 | 23,382 | +3.20(+4.36%) |
May 26, 2022 | 70.20 | 75.20 | 69.41 | 73.40 | 16,624 | +4.60(+6.69%) |
May 25, 2022 | 68.80 | 71.60 | 67.00 | 68.80 | 16,284 | -0.60(-0.86%) |
May 24, 2022 | 72.00 | 72.40 | 67.84 | 69.40 | 21,490 | -4.60(-6.22%) |
May 23, 2022 | 73.80 | 75.00 | 71.70 | 74.00 | 25,770 | +0.40(+0.54%) |
May 20, 2022 | 77.60 | 79.19 | 70.60 | 73.60 | 34,025 | -3.00(-3.92%) |
May 19, 2022 | 79.20 | 80.60 | 76.40 | 76.60 | 25,736 | -2.40(-3.04%) |
May 18, 2022 | 84.80 | 84.80 | 78.00 | 79.00 | 29,333 | -7.80(-8.99%) |
May 17, 2022 | 81.80 | 88.60 | 80.40 | 86.80 | 34,316 | +8.00(+10.15%) |
May 16, 2022 | 74.60 | 80.70 | 71.40 | 78.80 | 25,526 | +2.40(+3.14%) |
May 13, 2022 | 70.20 | 77.78 | 70.20 | 76.40 | 35,181 | +6.20(+8.83%) |
May 12, 2022 | 64.40 | 70.20 | 58.60 | 70.20 | 58,098 | +4.20(+6.36%) |
May 11, 2022 | 68.00 | 72.40 | 65.40 | 66.00 | 42,909 | -1.00(-1.49%) |
May 10, 2022 | 75.80 | 76.60 | 66.20 | 67.00 | 52,724 | -7.00(-9.46%) |
May 09, 2022 | 83.20 | 83.40 | 71.20 | 74.00 | 70,880 | -12.20(-14.15%) |
May 06, 2022 | 88.80 | 89.00 | 83.00 | 86.20 | 36,255 | -4.40(-4.86%) |
May 05, 2022 | 96.00 | 97.00 | 88.52 | 90.60 | 23,764 | -7.40(-7.55%) |
May 04, 2022 | 93.40 | 98.60 | 90.20 | 98.00 | 16,106 | +4.80(+5.15%) |
May 03, 2022 | 92.00 | 94.80 | 89.00 | 93.20 | 18,511 | +0.40(+0.43%) |
May 02, 2022 | 86.00 | 92.80 | 84.60 | 92.80 | 23,865 | +7.20(+8.41%) |
Apr 29, 2022 | 89.60 | 92.20 | 85.00 | 85.60 | 34,347 | -4.60(-5.10%) |
Apr 28, 2022 | 87.40 | 90.60 | 83.20 | 90.20 | 25,009 | +4.00(+4.64%) |
Apr 27, 2022 | 85.00 | 89.40 | 84.60 | 86.20 | 22,750 | +0.40(+0.47%) |
Apr 26, 2022 | 89.00 | 90.20 | 84.80 | 85.80 | 17,124 | -4.20(-4.67%) |
Apr 25, 2022 | 84.00 | 91.70 | 83.00 | 90.00 | 24,243 | +4.00(+4.65%) |
Apr 22, 2022 | 87.20 | 88.60 | 83.80 | 86.00 | 22,952 | -2.00(-2.27%) |
Apr 21, 2022 | 94.40 | 97.00 | 86.40 | 88.00 | 25,356 | -4.80(-5.17%) |
Apr 20, 2022 | 96.60 | 96.60 | 91.60 | 92.80 | 29,471 | -2.20(-2.32%) |
Apr 19, 2022 | 91.80 | 97.60 | 90.60 | 95.00 | 25,362 | +3.00(+3.26%) |
Apr 18, 2022 | 94.00 | 94.00 | 88.60 | 92.00 | 17,990 | -2.00(-2.13%) |
Apr 14, 2022 | 91.40 | 95.60 | 91.40 | 94.00 | 16,986 | +2.00(+2.17%) |
Apr 13, 2022 | 88.00 | 93.00 | 87.00 | 92.00 | 18,050 | +4.00(+4.55%) |
Apr 12, 2022 | 90.00 | 93.60 | 86.60 | 88.00 | 18,420 | -0.40(-0.45%) |
Apr 11, 2022 | 90.80 | 93.20 | 87.60 | 88.40 | 20,571 | -3.40(-3.70%) |
Apr 08, 2022 | 90.20 | 92.00 | 87.20 | 91.80 | 29,261 | +0.60(+0.66%) |
Apr 07, 2022 | 91.00 | 91.78 | 86.20 | 91.20 | 57,708 | +1.00(+1.11%) |
Apr 06, 2022 | 103.00 | 104.19 | 90.00 | 90.20 | 70,549 | -14.00(-13.44%) |
Apr 05, 2022 | 113.60 | 114.80 | 103.40 | 104.20 | 30,879 | -8.80(-7.79%) |
Apr 04, 2022 | 112.00 | 115.40 | 110.10 | 113.00 | 17,758 | +2.00(+1.80%) |
Apr 01, 2022 | 114.20 | 115.80 | 109.20 | 111.00 | 29,347 | -3.00(-2.63%) |
Mar 31, 2022 | 115.00 | 118.20 | 113.00 | 114.00 | 34,684 | -2.40(-2.06%) |
Mar 30, 2022 | 116.20 | 120.00 | 114.20 | 116.40 | 31,197 | +0.60(+0.52%) |
Mar 29, 2022 | 103.20 | 118.10 | 100.20 | 115.80 | 51,351 | +2.60(+2.30%) |
Mar 28, 2022 | 117.20 | 120.00 | 112.00 | 113.20 | 45,943 | -3.80(-3.25%) |
Mar 25, 2022 | 120.00 | 120.40 | 114.40 | 117.00 | 17,807 | -3.40(-2.82%) |
Mar 24, 2022 | 114.00 | 121.00 | 114.00 | 120.40 | 22,968 | +6.40(+5.61%) |
Mar 23, 2022 | 115.20 | 119.00 | 113.41 | 114.00 | 21,465 | -3.40(-2.90%) |
Mar 22, 2022 | 116.40 | 120.20 | 114.80 | 117.40 | 19,832 | +1.00(+0.86%) |
Mar 21, 2022 | 117.20 | 119.60 | 114.80 | 116.40 | 39,583 | -0.60(-0.51%) |
Mar 18, 2022 | 109.40 | 117.60 | 109.40 | 117.00 | 43,447 | +4.00(+3.54%) |
Mar 17, 2022 | 103.80 | 114.70 | 102.80 | 113.00 | 38,338 | +8.60(+8.24%) |
Mar 16, 2022 | 96.60 | 105.20 | 96.60 | 104.40 | 34,110 | +9.20(+9.66%) |
Mar 15, 2022 | 92.20 | 95.20 | 88.80 | 95.20 | 23,897 | +4.00(+4.39%) |
Mar 14, 2022 | 105.60 | 105.62 | 90.20 | 91.20 | 41,874 | -14.60(-13.80%) |
Mar 11, 2022 | 112.80 | 113.60 | 105.60 | 105.80 | 22,745 | -6.00(-5.37%) |
Mar 10, 2022 | 106.80 | 113.00 | 105.80 | 111.80 | 20,302 | +0.80(+0.72%) |
Mar 09, 2022 | 113.20 | 115.20 | 109.80 | 111.00 | 25,203 | +0.60(+0.54%) |
Mar 08, 2022 | 100.20 | 113.00 | 100.20 | 110.40 | 38,927 | +10.00(+9.96%) |
Mar 07, 2022 | 98.60 | 104.20 | 98.44 | 100.40 | 33,704 | +3.20(+3.29%) |
Mar 04, 2022 | 103.60 | 107.60 | 96.60 | 97.20 | 34,319 | -9.20(-8.65%) |
Mar 03, 2022 | 108.80 | 108.80 | 102.00 | 106.40 | 24,952 | -1.60(-1.48%) |
Mar 02, 2022 | 107.60 | 109.80 | 105.60 | 108.00 | 14,312 | +1.80(+1.69%) |