Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.56 | 81.90 | 76.70 | 78.58 | 16,584 | +3.96(+5.31%) |
May 27, 2022 | 75.40 | 84.50 | 70.20 | 74.62 | 48,088 | -11.96(-13.81%) |
May 26, 2022 | 79.56 | 97.50 | 74.36 | 86.58 | 1,008,295 | +25.22(+41.10%) |
May 25, 2022 | 57.72 | 62.07 | 53.30 | 61.36 | 23,319 | -11.44(-15.71%) |
May 24, 2022 | 65.00 | 102.70 | 59.81 | 72.80 | 593,047 | +21.84(+42.86%) |
May 23, 2022 | 70.72 | 70.72 | 50.96 | 50.96 | 476 | -11.44(-18.33%) |
May 20, 2022 | 62.40 | 62.40 | 62.40 | 62.40 | 20 | +1.04(+1.69%) |
May 19, 2022 | 70.72 | 70.70 | 61.36 | 61.36 | 116 | -3.38(-5.22%) |
May 18, 2022 | 72.02 | 72.03 | 63.70 | 64.74 | 254 | -10.66(-14.14%) |
May 17, 2022 | 70.20 | 82.94 | 70.20 | 75.40 | 873 | +3.12(+4.32%) |
May 16, 2022 | 62.92 | 74.88 | 62.92 | 72.28 | 262 | -7.54(-9.45%) |
May 13, 2022 | 77.48 | 85.60 | 73.53 | 79.82 | 590 | +4.42(+5.86%) |
May 12, 2022 | 50.70 | 78.00 | 50.70 | 75.40 | 584 | +14.30(+23.40%) |
May 11, 2022 | 57.46 | 63.30 | 57.46 | 61.10 | 587 | +0.00(+0.00%) |
May 10, 2022 | 65.52 | 70.17 | 61.10 | 61.10 | 1,087 | -2.86(-4.47%) |
May 09, 2022 | 68.90 | 73.58 | 63.96 | 63.96 | 353 | -8.06(-11.19%) |
May 06, 2022 | 69.86 | 73.84 | 69.86 | 72.02 | 494 | +2.86(+4.14%) |
May 05, 2022 | 70.24 | 70.24 | 66.30 | 69.16 | 792 | -4.16(-5.67%) |
May 04, 2022 | 69.94 | 74.88 | 65.78 | 73.32 | 1,386 | +2.86(+4.06%) |
May 03, 2022 | 71.50 | 73.06 | 68.90 | 70.46 | 429 | -1.56(-2.17%) |
May 02, 2022 | 72.80 | 74.88 | 68.12 | 72.02 | 1,308 | -1.30(-1.77%) |
Apr 29, 2022 | 72.54 | 77.22 | 72.54 | 73.32 | 172 | +0.00(+0.00%) |
Apr 28, 2022 | 74.62 | 77.48 | 71.28 | 73.32 | 1,622 | -3.38(-4.41%) |
Apr 27, 2022 | 76.31 | 78.19 | 73.58 | 76.70 | 95 | +2.08(+2.79%) |
Apr 26, 2022 | 73.84 | 80.18 | 73.58 | 74.62 | 1,024 | -2.34(-3.04%) |
Apr 25, 2022 | 74.36 | 77.74 | 73.06 | 76.96 | 1,425 | +6.76(+9.63%) |
Apr 22, 2022 | 81.90 | 89.70 | 64.74 | 70.20 | 4,436 | -15.08(-17.68%) |
Apr 21, 2022 | 88.66 | 93.08 | 83.20 | 85.28 | 3,457 | -0.52(-0.61%) |
Apr 20, 2022 | 79.30 | 89.18 | 79.30 | 85.80 | 3,542 | +5.98(+7.49%) |
Apr 19, 2022 | 84.24 | 89.44 | 79.56 | 79.82 | 1,977 | -2.86(-3.46%) |
Apr 18, 2022 | 87.62 | 90.48 | 79.56 | 82.68 | 2,167 | -0.52(-0.62%) |
Apr 14, 2022 | 87.88 | 88.66 | 82.16 | 83.20 | 603 | -4.68(-5.32%) |
Apr 13, 2022 | 88.66 | 90.99 | 87.10 | 87.88 | 264 | -0.78(-0.88%) |
Apr 12, 2022 | 89.70 | 93.07 | 88.40 | 88.66 | 595 | +1.56(+1.79%) |
Apr 11, 2022 | 91.00 | 96.20 | 82.68 | 87.10 | 1,036 | -8.45(-8.84%) |
Apr 08, 2022 | 91.78 | 100.36 | 91.26 | 95.55 | 1,824 | -0.13(-0.14%) |
Apr 07, 2022 | 91.00 | 100.36 | 85.05 | 95.68 | 2,660 | +7.64(+8.68%) |
Apr 06, 2022 | 91.26 | 94.90 | 83.98 | 88.04 | 3,440 | -2.96(-3.26%) |
Apr 05, 2022 | 91.26 | 98.54 | 83.98 | 91.00 | 5,217 | -3.90(-4.11%) |
Apr 04, 2022 | 92.30 | 95.54 | 90.07 | 94.90 | 1,785 | -0.52(-0.54%) |
Apr 01, 2022 | 92.82 | 98.54 | 91.26 | 95.42 | 3,382 | -4.16(-4.18%) |
Mar 31, 2022 | 103.74 | 130.00 | 94.67 | 99.58 | 42,183 | -1.30(-1.29%) |
Mar 30, 2022 | 98.80 | 105.04 | 86.32 | 100.88 | 7,820 | +7.80(+8.38%) |
Mar 29, 2022 | 100.10 | 103.20 | 88.92 | 93.08 | 5,663 | -4.42(-4.53%) |
Mar 28, 2022 | 111.80 | 115.62 | 82.68 | 97.50 | 12,364 | -22.62(-18.83%) |
Mar 25, 2022 | 152.62 | 181.74 | 112.84 | 120.12 | 280,636 | +4.42(+3.82%) |
Mar 24, 2022 | 102.70 | 130.00 | 98.80 | 115.70 | 25,300 | +12.22(+11.81%) |
Mar 23, 2022 | 108.36 | 108.36 | 102.96 | 103.48 | 149 | +0.52(+0.51%) |
Mar 22, 2022 | 100.10 | 106.17 | 100.10 | 102.96 | 486 | -3.77(-3.53%) |
Mar 21, 2022 | 106.08 | 111.39 | 102.70 | 106.73 | 736 | -1.95(-1.79%) |
Mar 18, 2022 | 109.98 | 118.49 | 99.32 | 108.68 | 1,177 | -4.94(-4.35%) |
Mar 17, 2022 | 114.40 | 121.68 | 108.42 | 113.62 | 9,386 | +3.38(+3.07%) |
Mar 16, 2022 | 110.76 | 112.32 | 99.58 | 110.24 | 118 | +0.39(+0.36%) |
Mar 15, 2022 | 109.20 | 119.34 | 101.40 | 109.85 | 2,184 | +5.85(+5.62%) |
Mar 14, 2022 | 86.58 | 107.90 | 86.58 | 104.00 | 1,110 | +11.70(+12.68%) |
Mar 11, 2022 | 89.31 | 99.97 | 87.62 | 92.30 | 3,159 | +1.30(+1.43%) |
Mar 10, 2022 | 93.60 | 93.60 | 91.00 | 91.00 | 258 | -2.60(-2.78%) |
Mar 09, 2022 | 88.14 | 103.74 | 88.14 | 93.60 | 1,328 | -6.50(-6.49%) |
Mar 08, 2022 | 101.92 | 106.60 | 94.12 | 100.10 | 501 | -6.50(-6.10%) |
Mar 07, 2022 | 105.82 | 106.60 | 96.72 | 106.60 | 733 | +2.60(+2.50%) |
Mar 04, 2022 | 85.80 | 108.58 | 85.80 | 104.00 | 1,637 | +4.24(+4.25%) |
Mar 03, 2022 | 89.96 | 106.34 | 87.88 | 99.76 | 2,282 | +6.94(+7.48%) |
Mar 02, 2022 | 108.94 | 108.94 | 82.16 | 92.82 | 927 | -15.08(-13.98%) |