Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.40 | 85.40 | 81.40 | 81.80 | 5,201 | -1.40(-1.68%) |
May 27, 2021 | 89.20 | 90.00 | 81.40 | 83.20 | 8,582 | -5.40(-6.09%) |
May 26, 2021 | 82.00 | 91.00 | 78.00 | 88.60 | 16,095 | +4.60(+5.48%) |
May 25, 2021 | 79.40 | 88.00 | 78.40 | 84.00 | 11,873 | +6.60(+8.53%) |
May 24, 2021 | 76.00 | 78.40 | 72.00 | 77.40 | 11,983 | +1.60(+2.11%) |
May 21, 2021 | 80.00 | 81.40 | 75.80 | 75.80 | 9,857 | -2.80(-3.56%) |
May 20, 2021 | 78.40 | 82.00 | 77.40 | 78.60 | 5,906 | +0.80(+1.03%) |
May 19, 2021 | 77.00 | 79.40 | 76.60 | 77.80 | 6,169 | -1.60(-2.02%) |
May 18, 2021 | 74.20 | 80.90 | 74.00 | 79.40 | 7,302 | +4.80(+6.43%) |
May 17, 2021 | 77.80 | 78.60 | 72.00 | 74.60 | 8,231 | -1.00(-1.32%) |
May 14, 2021 | 75.00 | 79.00 | 75.00 | 75.60 | 8,554 | +0.60(+0.80%) |
May 13, 2021 | 81.20 | 83.80 | 74.00 | 75.00 | 10,482 | -6.60(-8.09%) |
May 12, 2021 | 81.40 | 87.20 | 80.00 | 81.60 | 7,471 | -0.80(-0.97%) |
May 11, 2021 | 80.40 | 88.00 | 74.00 | 82.40 | 15,708 | -1.20(-1.44%) |
May 10, 2021 | 84.60 | 87.40 | 82.40 | 83.60 | 8,068 | -1.40(-1.65%) |
May 07, 2021 | 86.00 | 89.20 | 85.00 | 85.00 | 4,031 | -2.20(-2.52%) |
May 06, 2021 | 86.00 | 90.80 | 84.47 | 87.20 | 9,408 | +1.20(+1.40%) |
May 05, 2021 | 89.80 | 90.00 | 86.00 | 86.00 | 3,578 | -2.00(-2.27%) |
May 04, 2021 | 90.40 | 91.60 | 86.00 | 88.00 | 7,122 | -2.60(-2.87%) |
May 03, 2021 | 94.00 | 98.20 | 90.60 | 90.60 | 12,915 | -3.20(-3.41%) |
Apr 30, 2021 | 93.00 | 97.76 | 92.60 | 93.80 | 3,705 | -1.20(-1.26%) |
Apr 29, 2021 | 100.40 | 101.35 | 94.80 | 95.00 | 6,738 | -4.60(-4.62%) |
Apr 28, 2021 | 100.00 | 100.46 | 97.20 | 99.60 | 5,105 | -0.40(-0.40%) |
Apr 27, 2021 | 100.60 | 102.20 | 94.80 | 100.00 | 8,003 | -1.40(-1.38%) |
Apr 26, 2021 | 101.00 | 110.00 | 99.00 | 101.40 | 98,478 | +1.00(+1.00%) |
Apr 23, 2021 | 93.80 | 101.00 | 93.80 | 100.40 | 7,695 | +5.00(+5.24%) |
Apr 22, 2021 | 94.20 | 99.00 | 92.00 | 95.40 | 9,128 | +1.20(+1.27%) |
Apr 21, 2021 | 85.00 | 94.60 | 85.00 | 94.20 | 6,607 | +8.20(+9.53%) |
Apr 20, 2021 | 92.40 | 93.60 | 84.00 | 86.00 | 13,294 | -6.00(-6.52%) |
Apr 19, 2021 | 96.80 | 99.80 | 92.00 | 92.00 | 6,124 | -5.20(-5.35%) |
Apr 16, 2021 | 95.80 | 100.00 | 90.00 | 97.20 | 15,715 | +1.20(+1.25%) |
Apr 15, 2021 | 103.40 | 105.80 | 93.60 | 96.00 | 20,422 | -7.40(-7.16%) |
Apr 14, 2021 | 104.80 | 107.40 | 102.40 | 103.40 | 4,662 | -0.80(-0.77%) |
Apr 13, 2021 | 102.00 | 106.00 | 101.60 | 104.20 | 6,183 | +1.00(+0.97%) |
Apr 12, 2021 | 105.80 | 109.40 | 103.20 | 103.20 | 9,080 | -2.60(-2.46%) |
Apr 09, 2021 | 106.40 | 109.80 | 105.60 | 105.80 | 5,920 | -1.40(-1.31%) |
Apr 08, 2021 | 113.60 | 116.00 | 105.80 | 107.20 | 10,901 | -2.80(-2.55%) |
Apr 07, 2021 | 114.40 | 115.80 | 108.40 | 110.00 | 6,776 | -4.80(-4.18%) |
Apr 06, 2021 | 117.60 | 119.20 | 114.20 | 114.80 | 10,174 | -3.20(-2.71%) |
Apr 05, 2021 | 117.40 | 123.00 | 113.40 | 118.00 | 13,979 | -1.40(-1.17%) |
Apr 01, 2021 | 116.00 | 119.80 | 112.00 | 119.40 | 15,685 | +8.00(+7.18%) |
Mar 31, 2021 | 109.60 | 115.60 | 106.60 | 111.40 | 14,173 | +3.60(+3.34%) |
Mar 30, 2021 | 107.40 | 110.20 | 104.00 | 107.80 | 11,697 | -1.40(-1.28%) |
Mar 29, 2021 | 101.80 | 111.00 | 100.40 | 109.20 | 16,774 | +9.40(+9.42%) |
Mar 26, 2021 | 103.60 | 108.20 | 94.40 | 99.80 | 23,710 | -5.20(-4.95%) |
Mar 25, 2021 | 93.40 | 108.00 | 92.00 | 105.00 | 26,920 | +8.80(+9.15%) |
Mar 24, 2021 | 109.20 | 110.07 | 96.20 | 96.20 | 27,464 | -12.20(-11.25%) |
Mar 23, 2021 | 116.00 | 119.00 | 107.40 | 108.40 | 21,566 | -9.00(-7.67%) |
Mar 22, 2021 | 120.00 | 121.20 | 114.70 | 117.40 | 21,813 | +0.00(+0.00%) |
Mar 19, 2021 | 117.80 | 121.00 | 116.60 | 117.40 | 15,020 | +1.00(+0.86%) |
Mar 18, 2021 | 118.20 | 126.80 | 115.40 | 116.40 | 20,289 | -5.40(-4.43%) |
Mar 17, 2021 | 117.00 | 124.00 | 114.40 | 121.80 | 21,025 | +4.80(+4.10%) |
Mar 16, 2021 | 122.40 | 125.80 | 114.60 | 117.00 | 32,372 | -1.40(-1.18%) |
Mar 15, 2021 | 120.00 | 123.00 | 114.20 | 118.40 | 23,163 | -2.40(-1.99%) |
Mar 12, 2021 | 118.40 | 130.59 | 116.00 | 120.80 | 56,750 | -5.00(-3.97%) |
Mar 11, 2021 | 110.00 | 127.00 | 110.00 | 125.80 | 120,944 | +15.20(+13.74%) |
Mar 10, 2021 | 112.00 | 118.60 | 108.00 | 110.60 | 25,494 | +0.80(+0.73%) |
Mar 09, 2021 | 114.00 | 124.00 | 100.00 | 109.80 | 93,150 | -2.60(-2.31%) |
Mar 08, 2021 | 107.00 | 124.80 | 102.40 | 112.40 | 62,425 | +3.00(+2.74%) |
Mar 05, 2021 | 106.20 | 133.60 | 96.00 | 109.40 | 119,550 | +6.80(+6.63%) |
Mar 04, 2021 | 124.80 | 127.40 | 88.80 | 102.60 | 92,687 | -16.60(-13.93%) |
Mar 03, 2021 | 159.00 | 159.00 | 107.80 | 119.20 | 61,414 | -25.20(-17.45%) |
Mar 02, 2021 | 150.00 | 159.80 | 142.00 | 144.40 | 18,995 | -1.00(-0.69%) |