Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.75 | 86.85 | 81.45 | 83.85 | 15,519 | +2.25(+2.76%) |
May 27, 2021 | 81.75 | 82.35 | 78.75 | 81.60 | 63,648 | +0.75(+0.93%) |
May 26, 2021 | 81.45 | 82.50 | 78.15 | 80.85 | 32,612 | +0.30(+0.37%) |
May 25, 2021 | 83.55 | 85.33 | 80.40 | 80.55 | 27,487 | -2.10(-2.54%) |
May 24, 2021 | 84.60 | 85.42 | 81.75 | 82.65 | 32,916 | -0.45(-0.54%) |
May 21, 2021 | 86.70 | 86.70 | 81.53 | 83.10 | 30,737 | -2.40(-2.81%) |
May 20, 2021 | 79.80 | 87.30 | 79.20 | 85.50 | 44,972 | +5.85(+7.34%) |
May 19, 2021 | 73.50 | 79.95 | 73.50 | 79.65 | 23,076 | +2.85(+3.71%) |
May 18, 2021 | 77.10 | 79.95 | 75.60 | 76.80 | 33,922 | +0.90(+1.19%) |
May 17, 2021 | 75.00 | 77.25 | 74.55 | 75.90 | 18,082 | -0.75(-0.98%) |
May 14, 2021 | 76.80 | 80.55 | 73.05 | 76.65 | 51,290 | +3.90(+5.36%) |
May 13, 2021 | 72.90 | 79.80 | 71.25 | 72.75 | 46,721 | +1.05(+1.46%) |
May 12, 2021 | 73.20 | 75.15 | 70.95 | 71.70 | 21,609 | -2.55(-3.43%) |
May 11, 2021 | 71.55 | 76.35 | 68.85 | 74.25 | 20,619 | +1.50(+2.06%) |
May 10, 2021 | 77.85 | 77.85 | 72.66 | 72.75 | 22,744 | -5.25(-6.73%) |
May 07, 2021 | 75.00 | 80.55 | 74.55 | 78.00 | 19,361 | +4.20(+5.69%) |
May 06, 2021 | 76.50 | 76.50 | 72.00 | 73.80 | 35,439 | -3.15(-4.09%) |
May 05, 2021 | 80.10 | 80.10 | 75.60 | 76.95 | 20,478 | -2.70(-3.39%) |
May 04, 2021 | 82.20 | 82.80 | 76.65 | 79.65 | 35,228 | -3.15(-3.80%) |
May 03, 2021 | 86.85 | 86.85 | 81.60 | 82.80 | 25,899 | -3.00(-3.50%) |
Apr 30, 2021 | 86.40 | 86.55 | 83.55 | 85.80 | 31,920 | -1.50(-1.72%) |
Apr 29, 2021 | 90.45 | 91.05 | 86.40 | 87.30 | 25,961 | -2.70(-3.00%) |
Apr 28, 2021 | 89.10 | 91.20 | 87.90 | 90.00 | 21,801 | +1.05(+1.18%) |
Apr 27, 2021 | 92.55 | 93.45 | 87.90 | 88.95 | 28,037 | -3.15(-3.42%) |
Apr 26, 2021 | 90.75 | 93.30 | 89.55 | 92.10 | 39,042 | +1.50(+1.66%) |
Apr 23, 2021 | 91.20 | 92.10 | 89.10 | 90.60 | 27,673 | +0.15(+0.17%) |
Apr 22, 2021 | 88.80 | 94.05 | 88.50 | 90.45 | 40,914 | +2.25(+2.55%) |
Apr 21, 2021 | 85.05 | 90.60 | 84.30 | 88.20 | 43,024 | +2.85(+3.34%) |
Apr 20, 2021 | 88.35 | 89.85 | 84.75 | 85.35 | 35,000 | -3.30(-3.72%) |
Apr 19, 2021 | 90.00 | 91.35 | 86.40 | 88.65 | 35,196 | -2.85(-3.11%) |
Apr 16, 2021 | 96.75 | 96.75 | 90.00 | 91.50 | 22,486 | -4.20(-4.39%) |
Apr 15, 2021 | 94.05 | 96.15 | 92.55 | 95.70 | 20,592 | +1.50(+1.59%) |
Apr 14, 2021 | 95.55 | 98.10 | 93.75 | 94.20 | 32,959 | -0.60(-0.63%) |
Apr 13, 2021 | 90.30 | 95.10 | 90.30 | 94.80 | 20,280 | +4.88(+5.42%) |
Apr 12, 2021 | 93.15 | 93.15 | 88.95 | 89.92 | 33,955 | -3.53(-3.77%) |
Apr 09, 2021 | 96.15 | 96.15 | 92.63 | 93.45 | 25,266 | -1.05(-1.11%) |
Apr 08, 2021 | 93.45 | 95.10 | 91.80 | 94.50 | 39,564 | +3.30(+3.62%) |
Apr 07, 2021 | 94.80 | 96.00 | 90.75 | 91.20 | 49,080 | -3.30(-3.49%) |
Apr 06, 2021 | 97.50 | 97.65 | 93.90 | 94.50 | 37,789 | -2.85(-2.93%) |
Apr 05, 2021 | 104.40 | 105.90 | 95.25 | 97.35 | 43,926 | -5.25(-5.12%) |
Apr 01, 2021 | 102.75 | 105.19 | 101.85 | 102.60 | 43,493 | +1.35(+1.33%) |
Mar 31, 2021 | 98.70 | 105.00 | 97.50 | 101.25 | 50,672 | +2.70(+2.74%) |
Mar 30, 2021 | 95.70 | 99.90 | 91.65 | 98.55 | 54,524 | -0.15(-0.15%) |
Mar 29, 2021 | 103.95 | 109.50 | 97.65 | 98.70 | 118,359 | -3.45(-3.38%) |
Mar 26, 2021 | 116.25 | 119.25 | 98.10 | 102.15 | 181,046 | +1.50(+1.49%) |
Mar 25, 2021 | 96.15 | 101.40 | 93.45 | 100.65 | 123,746 | +1.65(+1.67%) |
Mar 24, 2021 | 106.35 | 106.35 | 98.70 | 99.00 | 34,633 | -5.85(-5.58%) |
Mar 23, 2021 | 108.75 | 110.40 | 104.70 | 104.85 | 47,094 | -4.65(-4.25%) |
Mar 22, 2021 | 111.60 | 114.60 | 108.30 | 109.50 | 27,168 | -1.50(-1.35%) |
Mar 19, 2021 | 112.20 | 115.12 | 109.05 | 111.00 | 170,486 | -1.95(-1.73%) |
Mar 18, 2021 | 120.30 | 121.45 | 112.58 | 112.95 | 21,084 | -7.80(-6.46%) |
Mar 17, 2021 | 118.50 | 122.55 | 114.75 | 120.75 | 36,581 | +0.75(+0.62%) |
Mar 16, 2021 | 125.85 | 126.00 | 118.10 | 120.00 | 46,761 | -6.00(-4.76%) |
Mar 15, 2021 | 120.75 | 137.55 | 117.00 | 126.00 | 87,024 | +11.10(+9.66%) |
Mar 12, 2021 | 115.05 | 120.30 | 111.00 | 114.90 | 39,906 | -0.60(-0.52%) |
Mar 11, 2021 | 110.25 | 118.35 | 108.00 | 115.50 | 43,608 | +6.45(+5.91%) |
Mar 10, 2021 | 114.00 | 115.35 | 108.90 | 109.05 | 26,374 | +0.45(+0.41%) |
Mar 09, 2021 | 102.75 | 112.35 | 102.75 | 108.60 | 30,985 | +7.80(+7.74%) |
Mar 08, 2021 | 100.95 | 107.25 | 98.17 | 100.80 | 38,797 | +0.08(+0.07%) |
Mar 05, 2021 | 101.25 | 101.81 | 83.40 | 100.72 | 73,640 | +1.12(+1.13%) |
Mar 04, 2021 | 107.85 | 110.25 | 96.90 | 99.60 | 36,915 | -8.55(-7.91%) |
Mar 03, 2021 | 112.05 | 114.60 | 105.00 | 108.15 | 24,949 | -4.05(-3.61%) |
Mar 02, 2021 | 113.25 | 114.75 | 110.40 | 112.20 | 41,798 | -1.35(-1.19%) |