Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.89 | 90.01 | 85.36 | 87.25 | 471,461 | -0.41(-0.46%) |
May 27, 2021 | 88.01 | 88.94 | 86.60 | 87.66 | 455,312 | +0.96(+1.11%) |
May 26, 2021 | 83.70 | 87.71 | 83.49 | 86.70 | 590,610 | +4.13(+5.01%) |
May 25, 2021 | 80.44 | 85.06 | 80.44 | 82.56 | 981,531 | +3.17(+3.99%) |
May 24, 2021 | 80.12 | 80.79 | 79.01 | 79.39 | 415,183 | +0.95(+1.22%) |
May 21, 2021 | 82.25 | 84.10 | 77.99 | 78.44 | 615,481 | -2.07(-2.57%) |
May 20, 2021 | 79.07 | 81.93 | 78.41 | 80.51 | 612,583 | +1.47(+1.86%) |
May 19, 2021 | 75.19 | 80.14 | 73.49 | 79.03 | 1,100,814 | -2.12(-2.61%) |
May 18, 2021 | 87.90 | 88.86 | 81.05 | 81.15 | 685,294 | -6.70(-7.62%) |
May 17, 2021 | 89.79 | 90.29 | 83.92 | 87.85 | 640,305 | -3.24(-3.56%) |
May 14, 2021 | 91.50 | 92.24 | 88.83 | 91.09 | 711,375 | +2.68(+3.04%) |
May 13, 2021 | 85.04 | 89.61 | 82.40 | 88.41 | 1,198,885 | +8.05(+10.02%) |
May 12, 2021 | 96.40 | 96.48 | 79.62 | 80.36 | 1,289,745 | -17.23(-17.66%) |
May 11, 2021 | 103.87 | 105.72 | 94.55 | 97.59 | 1,208,013 | -12.66(-11.48%) |
May 10, 2021 | 109.20 | 116.92 | 108.11 | 110.25 | 778,969 | +0.21(+0.19%) |
May 07, 2021 | 104.25 | 110.16 | 101.36 | 110.04 | 600,641 | +6.13(+5.90%) |
May 06, 2021 | 104.35 | 105.34 | 100.05 | 103.91 | 312,116 | +0.45(+0.43%) |
May 05, 2021 | 104.33 | 105.41 | 99.83 | 103.46 | 362,299 | -0.39(-0.37%) |
May 04, 2021 | 99.37 | 103.95 | 98.44 | 103.85 | 502,010 | +2.38(+2.34%) |
May 03, 2021 | 97.29 | 102.91 | 96.92 | 101.47 | 526,090 | +6.51(+6.85%) |
Apr 30, 2021 | 98.03 | 98.52 | 93.42 | 94.96 | 440,945 | -4.77(-4.78%) |
Apr 29, 2021 | 97.05 | 100.77 | 96.30 | 99.73 | 568,027 | +4.72(+4.97%) |
Apr 28, 2021 | 96.02 | 96.02 | 93.54 | 95.01 | 214,541 | -0.62(-0.64%) |
Apr 27, 2021 | 95.20 | 98.82 | 94.87 | 95.63 | 444,672 | +1.71(+1.82%) |
Apr 26, 2021 | 91.29 | 94.03 | 91.09 | 93.92 | 271,760 | +3.15(+3.47%) |
Apr 23, 2021 | 87.45 | 91.73 | 86.10 | 90.77 | 352,696 | +4.20(+4.86%) |
Apr 22, 2021 | 87.54 | 88.02 | 83.78 | 86.57 | 372,274 | -0.96(-1.10%) |
Apr 21, 2021 | 83.98 | 88.04 | 83.49 | 87.53 | 403,468 | +3.03(+3.59%) |
Apr 20, 2021 | 92.07 | 92.88 | 80.75 | 84.50 | 696,516 | -7.57(-8.22%) |
Apr 19, 2021 | 94.92 | 94.99 | 90.09 | 92.07 | 357,403 | -2.22(-2.35%) |
Apr 16, 2021 | 88.58 | 95.40 | 88.58 | 94.29 | 659,104 | +6.74(+7.70%) |
Apr 15, 2021 | 88.38 | 89.74 | 87.14 | 87.55 | 280,420 | +0.96(+1.11%) |
Apr 14, 2021 | 86.98 | 88.98 | 86.23 | 86.59 | 269,096 | -0.44(-0.50%) |
Apr 13, 2021 | 88.98 | 89.39 | 84.03 | 87.02 | 408,002 | -1.97(-2.21%) |
Apr 12, 2021 | 87.87 | 89.32 | 86.88 | 88.99 | 239,575 | +0.91(+1.04%) |
Apr 09, 2021 | 81.38 | 88.22 | 80.68 | 88.08 | 474,655 | +6.49(+7.95%) |
Apr 08, 2021 | 83.98 | 84.23 | 80.49 | 81.59 | 237,467 | -1.09(-1.32%) |
Apr 07, 2021 | 86.66 | 86.86 | 82.17 | 82.68 | 301,228 | -3.45(-4.00%) |
Apr 06, 2021 | 84.90 | 87.20 | 83.40 | 86.13 | 265,373 | +1.57(+1.86%) |
Apr 05, 2021 | 84.30 | 84.77 | 81.18 | 84.56 | 321,750 | +2.97(+3.64%) |
Apr 01, 2021 | 77.56 | 81.59 | 77.51 | 81.59 | 393,651 | +4.94(+6.44%) |
Mar 31, 2021 | 77.81 | 78.81 | 75.82 | 76.65 | 305,075 | -0.22(-0.28%) |
Mar 30, 2021 | 72.60 | 77.97 | 71.64 | 76.87 | 378,772 | +3.39(+4.61%) |
Mar 29, 2021 | 77.31 | 81.36 | 72.97 | 73.48 | 593,696 | -5.41(-6.85%) |
Mar 26, 2021 | 71.41 | 79.04 | 70.76 | 78.89 | 1,063,422 | +7.96(+11.22%) |
Mar 25, 2021 | 63.60 | 71.40 | 62.22 | 70.93 | 714,663 | +5.88(+9.05%) |
Mar 24, 2021 | 65.96 | 69.66 | 64.99 | 65.04 | 302,317 | +0.27(+0.41%) |
Mar 23, 2021 | 68.06 | 69.89 | 63.80 | 64.77 | 366,788 | -4.35(-6.30%) |
Mar 22, 2021 | 69.25 | 70.18 | 65.80 | 69.13 | 383,113 | +1.39(+2.05%) |
Mar 19, 2021 | 65.90 | 69.47 | 63.85 | 67.74 | 489,749 | +2.03(+3.09%) |
Mar 18, 2021 | 73.31 | 73.31 | 65.14 | 65.71 | 780,514 | -9.45(-12.57%) |
Mar 17, 2021 | 65.90 | 75.35 | 64.41 | 75.16 | 823,166 | +7.76(+11.52%) |
Mar 16, 2021 | 69.89 | 72.41 | 67.37 | 67.40 | 477,283 | -2.16(-3.10%) |
Mar 15, 2021 | 65.07 | 69.56 | 63.81 | 69.55 | 396,618 | +4.59(+7.07%) |
Mar 12, 2021 | 64.60 | 66.06 | 62.07 | 64.96 | 561,697 | -2.42(-3.60%) |
Mar 11, 2021 | 68.28 | 69.93 | 66.25 | 67.39 | 608,001 | +0.20(+0.30%) |
Mar 10, 2021 | 63.33 | 68.90 | 62.31 | 67.19 | 1,020,350 | +5.27(+8.51%) |
Mar 09, 2021 | 63.18 | 65.02 | 61.48 | 61.92 | 447,555 | +0.68(+1.10%) |
Mar 08, 2021 | 57.96 | 63.59 | 57.90 | 61.25 | 1,012,372 | +3.25(+5.60%) |
Mar 05, 2021 | 52.67 | 58.24 | 49.08 | 58.00 | 1,064,931 | +6.86(+13.41%) |
Mar 04, 2021 | 53.97 | 56.55 | 47.01 | 51.14 | 834,999 | -2.58(-4.81%) |
Mar 03, 2021 | 57.98 | 57.98 | 53.72 | 53.72 | 480,424 | -5.18(-8.79%) |
Mar 02, 2021 | 57.82 | 59.62 | 56.25 | 58.90 | 348,303 | +1.18(+2.05%) |