Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.10 | 80.63 | 75.73 | 77.29 | 3,309,538 | -3.30(-4.10%) |
May 27, 2022 | 80.40 | 82.61 | 77.81 | 80.59 | 4,060,173 | +0.11(+0.14%) |
May 26, 2022 | 74.94 | 80.72 | 74.92 | 80.48 | 5,583,259 | +6.13(+8.24%) |
May 25, 2022 | 60.90 | 77.35 | 60.37 | 74.35 | 40,476,156 | +6.57(+9.69%) |
May 24, 2022 | 69.87 | 69.90 | 66.27 | 67.78 | 6,496,129 | -3.83(-5.35%) |
May 23, 2022 | 73.42 | 74.69 | 70.09 | 71.62 | 4,349,166 | -2.14(-2.90%) |
May 20, 2022 | 75.98 | 76.83 | 70.52 | 73.76 | 3,326,871 | -1.66(-2.20%) |
May 19, 2022 | 73.26 | 77.27 | 73.26 | 75.41 | 3,376,320 | -0.06(-0.08%) |
May 18, 2022 | 78.69 | 79.87 | 73.55 | 75.47 | 7,927,477 | -12.51(-14.22%) |
May 17, 2022 | 87.94 | 88.83 | 83.07 | 87.98 | 2,445,816 | +1.97(+2.29%) |
May 16, 2022 | 84.89 | 86.64 | 82.35 | 86.01 | 1,279,563 | +0.05(+0.06%) |
May 13, 2022 | 86.36 | 89.35 | 85.63 | 85.97 | 1,430,576 | +0.86(+1.01%) |
May 12, 2022 | 82.29 | 89.13 | 81.68 | 85.11 | 2,753,795 | +2.49(+3.02%) |
May 11, 2022 | 85.41 | 86.66 | 82.53 | 82.62 | 1,800,223 | -2.84(-3.33%) |
May 10, 2022 | 85.68 | 88.49 | 83.35 | 85.46 | 1,874,901 | +0.08(+0.09%) |
May 09, 2022 | 86.73 | 89.25 | 84.78 | 85.38 | 2,292,759 | -2.59(-2.94%) |
May 06, 2022 | 89.91 | 91.27 | 86.25 | 87.97 | 2,146,966 | -4.71(-5.08%) |
May 05, 2022 | 95.88 | 96.36 | 91.55 | 92.68 | 1,071,746 | -5.04(-5.16%) |
May 04, 2022 | 95.05 | 97.95 | 92.22 | 97.73 | 1,097,697 | +1.41(+1.46%) |
May 03, 2022 | 96.08 | 97.25 | 93.70 | 96.32 | 985,162 | +1.43(+1.50%) |
May 02, 2022 | 91.85 | 95.15 | 90.44 | 94.89 | 1,479,582 | +3.15(+3.43%) |
Apr 29, 2022 | 94.96 | 96.07 | 91.57 | 91.74 | 940,972 | -4.78(-4.95%) |
Apr 28, 2022 | 92.61 | 96.81 | 92.39 | 96.52 | 1,426,414 | +5.20(+5.70%) |
Apr 27, 2022 | 92.51 | 93.64 | 90.67 | 91.31 | 1,031,709 | -1.12(-1.21%) |
Apr 26, 2022 | 96.76 | 97.12 | 92.38 | 92.44 | 1,015,241 | -5.43(-5.55%) |
Apr 25, 2022 | 93.86 | 98.02 | 93.14 | 97.87 | 1,379,860 | +3.02(+3.18%) |
Apr 22, 2022 | 97.68 | 97.78 | 94.15 | 94.85 | 1,629,014 | -3.74(-3.79%) |
Apr 21, 2022 | 103.58 | 104.22 | 97.22 | 98.59 | 1,155,174 | -3.70(-3.62%) |
Apr 20, 2022 | 103.95 | 104.35 | 102.15 | 102.29 | 1,256,791 | -0.56(-0.55%) |
Apr 19, 2022 | 96.75 | 103.67 | 96.53 | 102.85 | 1,549,540 | +6.60(+6.86%) |
Apr 18, 2022 | 99.19 | 100.09 | 95.38 | 96.25 | 1,219,460 | -3.81(-3.80%) |
Apr 14, 2022 | 101.92 | 103.43 | 99.45 | 100.06 | 1,419,743 | -1.90(-1.87%) |
Apr 13, 2022 | 100.58 | 103.44 | 99.95 | 101.96 | 1,100,380 | +1.42(+1.41%) |
Apr 12, 2022 | 101.08 | 103.91 | 100.40 | 100.54 | 1,295,704 | +0.09(+0.09%) |
Apr 11, 2022 | 99.18 | 103.20 | 99.18 | 100.46 | 1,837,970 | +1.46(+1.47%) |
Apr 08, 2022 | 95.03 | 99.82 | 95.03 | 99.00 | 2,215,415 | +3.59(+3.76%) |
Apr 07, 2022 | 91.82 | 96.32 | 90.84 | 95.41 | 2,302,188 | +3.52(+3.83%) |
Apr 06, 2022 | 95.48 | 95.48 | 91.06 | 91.89 | 2,854,923 | -2.75(-2.91%) |
Apr 05, 2022 | 97.66 | 98.17 | 93.92 | 94.64 | 1,196,228 | -3.01(-3.08%) |
Apr 04, 2022 | 96.33 | 97.93 | 95.33 | 97.65 | 1,355,171 | +1.25(+1.29%) |
Apr 01, 2022 | 95.46 | 96.74 | 94.56 | 96.40 | 1,439,476 | +1.24(+1.30%) |
Mar 31, 2022 | 99.07 | 99.07 | 95.17 | 95.17 | 1,783,116 | -4.47(-4.49%) |
Mar 30, 2022 | 104.75 | 104.75 | 99.57 | 99.64 | 1,737,628 | -6.36(-6.00%) |
Mar 29, 2022 | 103.93 | 106.52 | 102.23 | 105.99 | 1,495,304 | +3.41(+3.32%) |
Mar 28, 2022 | 103.47 | 104.23 | 100.38 | 102.59 | 1,405,132 | -0.48(-0.47%) |
Mar 25, 2022 | 101.69 | 103.22 | 100.57 | 103.07 | 1,686,594 | +1.37(+1.35%) |
Mar 24, 2022 | 102.17 | 102.21 | 100.01 | 101.70 | 1,046,900 | -0.63(-0.61%) |
Mar 23, 2022 | 102.70 | 103.86 | 100.98 | 102.33 | 1,311,437 | -1.48(-1.43%) |
Mar 22, 2022 | 104.42 | 106.68 | 101.91 | 103.81 | 1,737,322 | +0.17(+0.16%) |
Mar 21, 2022 | 108.81 | 109.73 | 102.92 | 103.64 | 1,212,980 | -5.46(-5.01%) |
Mar 18, 2022 | 105.41 | 109.52 | 103.74 | 109.11 | 1,829,651 | +3.17(+2.99%) |
Mar 17, 2022 | 104.35 | 106.81 | 103.18 | 105.94 | 1,236,591 | +0.73(+0.69%) |
Mar 16, 2022 | 104.70 | 108.16 | 101.40 | 105.21 | 1,729,485 | -0.34(-0.32%) |
Mar 15, 2022 | 101.25 | 105.76 | 100.75 | 105.55 | 1,501,356 | +4.39(+4.34%) |
Mar 14, 2022 | 102.75 | 105.95 | 100.86 | 101.15 | 1,675,214 | -0.80(-0.78%) |
Mar 11, 2022 | 105.10 | 105.13 | 101.64 | 101.95 | 1,477,768 | -2.20(-2.11%) |
Mar 10, 2022 | 101.50 | 104.47 | 99.35 | 104.14 | 1,931,596 | +1.00(+0.97%) |
Mar 09, 2022 | 99.94 | 105.51 | 99.30 | 103.14 | 2,494,510 | +6.91(+7.19%) |
Mar 08, 2022 | 97.10 | 101.52 | 93.97 | 96.23 | 4,983,062 | +1.97(+2.09%) |
Mar 07, 2022 | 104.44 | 106.06 | 93.96 | 94.26 | 4,222,453 | -9.67(-9.31%) |
Mar 04, 2022 | 104.93 | 106.30 | 101.94 | 103.93 | 2,619,171 | -2.53(-2.38%) |
Mar 03, 2022 | 105.64 | 107.35 | 103.98 | 106.46 | 1,936,925 | +1.09(+1.03%) |
Mar 02, 2022 | 100.03 | 106.55 | 98.80 | 105.37 | 2,025,577 | +6.51(+6.58%) |