Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.20 | 81.84 | 78.10 | 80.30 | 120,112 | +0.44(+0.55%) |
May 27, 2021 | 84.04 | 84.70 | 78.76 | 79.86 | 141,406 | -4.18(-4.97%) |
May 26, 2021 | 80.96 | 86.90 | 80.30 | 84.04 | 335,487 | +3.08(+3.80%) |
May 25, 2021 | 80.52 | 82.72 | 79.42 | 80.96 | 95,387 | +0.66(+0.82%) |
May 24, 2021 | 82.94 | 82.94 | 78.10 | 80.30 | 101,181 | -3.08(-3.69%) |
May 21, 2021 | 80.74 | 84.70 | 79.64 | 83.38 | 175,658 | +3.96(+4.99%) |
May 20, 2021 | 75.68 | 80.52 | 74.80 | 79.42 | 163,865 | +5.06(+6.80%) |
May 19, 2021 | 70.62 | 74.80 | 69.60 | 74.36 | 108,886 | +1.10(+1.50%) |
May 18, 2021 | 73.70 | 77.55 | 72.93 | 73.26 | 115,509 | -2.42(-3.20%) |
May 17, 2021 | 69.96 | 75.68 | 69.52 | 75.68 | 172,826 | +3.08(+4.24%) |
May 14, 2021 | 70.40 | 74.25 | 69.52 | 72.60 | 178,252 | +2.64(+3.77%) |
May 13, 2021 | 70.18 | 72.60 | 66.00 | 69.96 | 169,291 | +0.88(+1.27%) |
May 12, 2021 | 72.82 | 77.24 | 67.76 | 69.08 | 149,164 | -5.50(-7.37%) |
May 11, 2021 | 66.44 | 74.80 | 66.44 | 74.58 | 133,420 | +2.86(+3.99%) |
May 10, 2021 | 74.80 | 75.68 | 70.84 | 71.72 | 122,257 | -2.64(-3.55%) |
May 07, 2021 | 75.24 | 79.64 | 74.36 | 74.36 | 106,759 | -1.54(-2.03%) |
May 06, 2021 | 80.96 | 81.84 | 73.26 | 75.90 | 178,114 | -4.18(-5.22%) |
May 05, 2021 | 83.82 | 84.26 | 78.54 | 80.08 | 153,201 | -3.74(-4.46%) |
May 04, 2021 | 80.52 | 88.00 | 77.00 | 83.82 | 365,981 | +2.86(+3.53%) |
May 03, 2021 | 88.00 | 89.10 | 80.30 | 80.96 | 333,483 | -9.24(-10.24%) |
Apr 30, 2021 | 91.30 | 93.50 | 88.33 | 90.20 | 336,204 | -5.06(-5.31%) |
Apr 29, 2021 | 91.96 | 97.46 | 86.46 | 95.26 | 1,429,828 | +8.80(+10.18%) |
Apr 28, 2021 | 84.92 | 89.98 | 81.84 | 86.46 | 321,778 | +0.22(+0.26%) |
Apr 27, 2021 | 91.74 | 93.06 | 82.50 | 86.24 | 329,405 | -3.96(-4.39%) |
Apr 26, 2021 | 84.92 | 94.16 | 83.82 | 90.20 | 576,855 | +5.28(+6.22%) |
Apr 23, 2021 | 77.66 | 86.02 | 77.00 | 84.92 | 773,618 | +7.92(+10.29%) |
Apr 22, 2021 | 75.90 | 86.90 | 73.04 | 77.00 | 907,678 | +3.30(+4.48%) |
Apr 21, 2021 | 68.42 | 75.46 | 67.10 | 73.70 | 305,766 | +5.28(+7.72%) |
Apr 20, 2021 | 66.88 | 73.92 | 66.22 | 68.42 | 394,708 | +0.88(+1.30%) |
Apr 19, 2021 | 68.20 | 68.64 | 64.90 | 67.54 | 180,679 | -1.32(-1.92%) |
Apr 16, 2021 | 71.94 | 73.26 | 64.68 | 68.86 | 546,640 | -3.08(-4.28%) |
Apr 15, 2021 | 80.08 | 81.40 | 68.86 | 71.94 | 536,007 | -7.70(-9.67%) |
Apr 14, 2021 | 77.66 | 86.24 | 77.00 | 79.64 | 639,020 | +1.10(+1.40%) |
Apr 13, 2021 | 77.88 | 81.40 | 77.00 | 78.54 | 309,285 | -4.18(-5.05%) |
Apr 12, 2021 | 87.34 | 89.54 | 79.64 | 82.72 | 495,153 | -5.94(-6.70%) |
Apr 09, 2021 | 94.16 | 97.90 | 88.44 | 88.66 | 712,968 | -7.92(-8.20%) |
Apr 08, 2021 | 111.10 | 111.32 | 95.26 | 96.58 | 1,576,261 | -2.86(-2.88%) |
Apr 07, 2021 | 98.56 | 107.58 | 89.32 | 99.44 | 836,421 | +0.88(+0.89%) |
Apr 06, 2021 | 96.36 | 102.96 | 93.94 | 98.56 | 437,618 | -0.88(-0.88%) |
Apr 05, 2021 | 108.90 | 110.88 | 98.34 | 99.44 | 769,173 | -9.02(-8.32%) |
Apr 01, 2021 | 116.82 | 117.92 | 104.28 | 108.46 | 1,190,854 | -1.98(-1.79%) |
Mar 31, 2021 | 118.36 | 125.84 | 110.00 | 110.44 | 898,684 | -10.56(-8.73%) |
Mar 30, 2021 | 132.00 | 139.04 | 113.52 | 121.00 | 1,975,155 | -27.50(-18.52%) |
Mar 29, 2021 | 114.84 | 154.00 | 112.64 | 148.50 | 5,710,994 | +35.20(+31.07%) |
Mar 26, 2021 | 115.94 | 120.34 | 108.02 | 113.30 | 1,078,431 | -11.44(-9.17%) |
Mar 25, 2021 | 103.62 | 127.60 | 92.40 | 124.74 | 2,886,702 | +1.54(+1.25%) |
Mar 24, 2021 | 159.50 | 168.08 | 121.22 | 123.20 | 10,434,279 | +34.54(+38.96%) |
Mar 23, 2021 | 110.66 | 116.60 | 84.70 | 88.66 | 4,603,163 | -27.72(-23.82%) |
Mar 22, 2021 | 85.58 | 129.58 | 83.60 | 116.38 | 11,428,485 | +28.38(+32.25%) |
Mar 19, 2021 | 62.04 | 100.10 | 58.96 | 88.00 | 9,164,700 | +27.94(+46.52%) |
Mar 18, 2021 | 63.14 | 72.38 | 59.40 | 60.06 | 1,186,858 | +1.98(+3.41%) |
Mar 17, 2021 | 55.66 | 59.84 | 55.00 | 58.08 | 325,389 | -0.66(-1.12%) |
Mar 16, 2021 | 61.60 | 61.60 | 55.44 | 58.74 | 148,434 | +0.00(+0.00%) |
Mar 15, 2021 | 56.54 | 61.82 | 56.54 | 58.74 | 192,053 | +3.96(+7.23%) |
Mar 12, 2021 | 51.48 | 57.86 | 50.61 | 54.78 | 203,472 | +3.08(+5.96%) |
Mar 11, 2021 | 48.18 | 54.12 | 46.86 | 51.70 | 204,702 | +5.50(+11.90%) |
Mar 10, 2021 | 47.30 | 47.96 | 45.54 | 46.20 | 72,592 | -0.44(-0.94%) |
Mar 09, 2021 | 45.76 | 47.52 | 44.44 | 46.64 | 86,006 | +1.76(+3.92%) |
Mar 08, 2021 | 45.10 | 45.76 | 43.12 | 44.88 | 88,757 | -0.44(-0.97%) |
Mar 05, 2021 | 43.34 | 45.32 | 38.50 | 45.32 | 172,259 | +2.20(+5.10%) |
Mar 04, 2021 | 47.30 | 49.28 | 40.70 | 43.12 | 261,066 | -6.60(-13.27%) |
Mar 03, 2021 | 51.04 | 51.04 | 47.30 | 49.72 | 115,654 | -0.88(-1.74%) |
Mar 02, 2021 | 52.14 | 52.14 | 49.72 | 50.60 | 85,719 | -0.22(-0.43%) |