Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.00 | 75.24 | 68.00 | 72.00 | 218 | +2.95(+4.27%) |
May 27, 2022 | 71.00 | 71.01 | 67.00 | 69.05 | 295 | -0.04(-0.06%) |
May 26, 2022 | 71.90 | 75.00 | 69.00 | 69.09 | 126 | +1.08(+1.59%) |
May 25, 2022 | 70.00 | 71.00 | 68.00 | 68.01 | 372 | -0.99(-1.43%) |
May 24, 2022 | 70.00 | 72.00 | 68.10 | 69.00 | 179 | -0.50(-0.72%) |
May 23, 2022 | 71.00 | 72.30 | 68.50 | 69.50 | 173 | -1.50(-2.11%) |
May 20, 2022 | 70.44 | 74.10 | 70.44 | 71.00 | 316 | -1.99(-2.73%) |
May 19, 2022 | 71.00 | 76.40 | 70.08 | 72.99 | 142 | -2.51(-3.32%) |
May 18, 2022 | 75.00 | 79.99 | 70.00 | 75.50 | 249 | +2.51(+3.44%) |
May 17, 2022 | 70.97 | 73.20 | 70.00 | 72.99 | 289 | +5.99(+8.94%) |
May 16, 2022 | 72.17 | 72.99 | 65.03 | 67.00 | 969 | -6.00(-8.22%) |
May 13, 2022 | 75.80 | 77.99 | 70.00 | 73.00 | 508 | +0.75(+1.04%) |
May 12, 2022 | 70.00 | 79.00 | 68.00 | 72.25 | 694 | +2.25(+3.21%) |
May 11, 2022 | 80.00 | 80.00 | 68.00 | 70.00 | 1,265 | -8.00(-10.26%) |
May 10, 2022 | 80.01 | 84.30 | 75.01 | 78.00 | 683 | -4.48(-5.43%) |
May 09, 2022 | 82.00 | 85.00 | 80.00 | 82.48 | 756 | +0.48(+0.59%) |
May 06, 2022 | 81.50 | 88.20 | 81.01 | 82.00 | 815 | -1.00(-1.20%) |
May 05, 2022 | 84.00 | 85.00 | 81.30 | 83.00 | 317 | -3.01(-3.50%) |
May 04, 2022 | 81.00 | 89.48 | 81.00 | 86.01 | 279 | +3.01(+3.63%) |
May 03, 2022 | 88.82 | 88.82 | 81.00 | 83.00 | 283 | +1.10(+1.34%) |
May 02, 2022 | 88.00 | 98.00 | 80.10 | 81.90 | 1,063 | -6.10(-6.93%) |
Apr 29, 2022 | 87.00 | 98.00 | 86.00 | 88.00 | 673 | +1.41(+1.63%) |
Apr 28, 2022 | 89.00 | 92.10 | 86.00 | 86.59 | 679 | -0.90(-1.03%) |
Apr 27, 2022 | 94.00 | 94.79 | 86.00 | 87.49 | 667 | -2.62(-2.91%) |
Apr 26, 2022 | 95.58 | 95.60 | 90.10 | 90.11 | 1,047 | -4.89(-5.15%) |
Apr 25, 2022 | 90.00 | 95.00 | 90.00 | 95.00 | 639 | +0.35(+0.37%) |
Apr 22, 2022 | 97.00 | 101.00 | 90.24 | 94.65 | 1,126 | -2.35(-2.42%) |
Apr 21, 2022 | 100.00 | 102.00 | 97.00 | 97.00 | 667 | -4.00(-3.96%) |
Apr 20, 2022 | 100.00 | 103.00 | 100.00 | 101.00 | 737 | +0.70(+0.70%) |
Apr 19, 2022 | 101.00 | 104.00 | 100.00 | 100.30 | 765 | -0.70(-0.69%) |
Apr 18, 2022 | 103.00 | 104.00 | 100.80 | 101.00 | 568 | -2.00(-1.94%) |
Apr 14, 2022 | 101.00 | 107.00 | 101.00 | 103.00 | 846 | +0.00(+0.00%) |
Apr 13, 2022 | 105.00 | 107.00 | 101.00 | 103.00 | 1,864 | -4.00(-3.74%) |
Apr 12, 2022 | 113.00 | 113.00 | 106.00 | 107.00 | 1,067 | +1.00(+0.94%) |
Apr 11, 2022 | 107.00 | 112.00 | 106.00 | 106.00 | 789 | -1.00(-0.93%) |
Apr 08, 2022 | 108.00 | 108.00 | 103.00 | 107.00 | 572 | +1.00(+0.94%) |
Apr 07, 2022 | 105.00 | 109.00 | 101.00 | 106.00 | 1,484 | +1.00(+0.95%) |
Apr 06, 2022 | 111.00 | 113.00 | 105.00 | 105.00 | 1,918 | -4.00(-3.67%) |
Apr 05, 2022 | 115.00 | 115.09 | 108.00 | 109.00 | 1,895 | -6.00(-5.22%) |
Apr 04, 2022 | 115.00 | 118.00 | 113.00 | 115.00 | 1,052 | +2.00(+1.77%) |
Apr 01, 2022 | 119.00 | 119.00 | 113.00 | 113.00 | 803 | -2.00(-1.74%) |
Mar 31, 2022 | 115.00 | 118.80 | 113.00 | 115.00 | 2,907 | +5.00(+4.55%) |
Mar 30, 2022 | 121.00 | 123.63 | 109.01 | 110.00 | 7,782 | -11.00(-9.09%) |
Mar 29, 2022 | 123.00 | 126.86 | 119.00 | 121.00 | 3,115 | -5.00(-3.97%) |
Mar 28, 2022 | 123.00 | 136.00 | 118.10 | 126.00 | 5,085 | +3.00(+2.44%) |
Mar 25, 2022 | 132.00 | 133.00 | 120.00 | 123.00 | 2,303 | -7.00(-5.38%) |
Mar 24, 2022 | 120.00 | 130.00 | 120.00 | 130.00 | 6,844 | +17.00(+15.04%) |
Mar 23, 2022 | 117.00 | 117.00 | 111.00 | 113.00 | 852 | -1.00(-0.88%) |
Mar 22, 2022 | 107.00 | 116.00 | 107.00 | 114.00 | 1,676 | +4.00(+3.64%) |
Mar 21, 2022 | 112.00 | 115.00 | 106.00 | 110.00 | 2,455 | -5.00(-4.35%) |
Mar 18, 2022 | 113.00 | 117.00 | 111.00 | 115.00 | 1,980 | +4.00(+3.60%) |
Mar 17, 2022 | 114.00 | 115.00 | 109.00 | 111.00 | 867 | +2.00(+1.83%) |
Mar 16, 2022 | 103.00 | 120.00 | 101.50 | 109.00 | 4,517 | +14.40(+15.22%) |
Mar 15, 2022 | 97.00 | 101.00 | 89.50 | 94.60 | 5,060 | -6.40(-6.34%) |
Mar 14, 2022 | 115.00 | 117.99 | 101.00 | 101.00 | 2,959 | -14.00(-12.17%) |
Mar 11, 2022 | 120.00 | 126.00 | 115.00 | 115.00 | 975 | -9.00(-7.26%) |
Mar 10, 2022 | 126.00 | 128.00 | 120.00 | 124.00 | 723 | -1.00(-0.80%) |
Mar 09, 2022 | 125.00 | 129.00 | 123.01 | 125.00 | 1,026 | +1.00(+0.81%) |
Mar 08, 2022 | 125.00 | 130.00 | 122.00 | 124.00 | 3,048 | -1.00(-0.80%) |
Mar 07, 2022 | 125.00 | 138.00 | 125.00 | 125.00 | 3,022 | -6.00(-4.58%) |
Mar 04, 2022 | 138.00 | 140.00 | 128.00 | 131.00 | 2,215 | -7.00(-5.07%) |
Mar 03, 2022 | 136.00 | 147.00 | 134.00 | 138.00 | 3,776 | +3.00(+2.22%) |
Mar 02, 2022 | 125.00 | 135.00 | 125.00 | 135.00 | 4,160 | +11.00(+8.87%) |