Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.16 | 42.48 | 39.12 | 42.32 | 26,172 | +3.40(+8.74%) |
May 27, 2021 | 41.08 | 41.08 | 38.60 | 38.92 | 34,467 | -2.32(-5.63%) |
May 26, 2021 | 40.60 | 42.52 | 40.60 | 41.24 | 21,204 | +1.04(+2.59%) |
May 25, 2021 | 43.56 | 45.60 | 40.20 | 40.20 | 40,281 | -0.64(-1.57%) |
May 24, 2021 | 50.36 | 50.44 | 40.80 | 40.84 | 67,049 | -9.68(-19.16%) |
May 21, 2021 | 56.04 | 58.16 | 50.52 | 50.52 | 24,501 | -8.60(-14.55%) |
May 20, 2021 | 62.00 | 63.80 | 56.04 | 59.12 | 17,924 | -2.06(-3.37%) |
May 19, 2021 | 63.60 | 65.39 | 60.72 | 61.18 | 10,761 | -2.34(-3.68%) |
May 18, 2021 | 73.64 | 73.80 | 63.40 | 63.52 | 15,430 | -10.48(-14.16%) |
May 17, 2021 | 72.48 | 77.68 | 71.04 | 74.00 | 12,724 | -0.40(-0.54%) |
May 14, 2021 | 74.00 | 79.44 | 74.00 | 74.40 | 3,518 | +0.32(+0.43%) |
May 13, 2021 | 78.12 | 81.16 | 74.08 | 74.08 | 2,749 | -5.84(-7.31%) |
May 12, 2021 | 78.96 | 81.60 | 76.12 | 79.92 | 3,764 | +2.12(+2.72%) |
May 11, 2021 | 75.76 | 80.08 | 75.76 | 77.80 | 2,798 | +1.12(+1.46%) |
May 10, 2021 | 77.96 | 77.96 | 75.68 | 76.68 | 994 | -0.08(-0.10%) |
May 07, 2021 | 76.92 | 77.94 | 76.04 | 76.76 | 548 | +0.24(+0.31%) |
May 06, 2021 | 80.00 | 80.00 | 76.40 | 76.52 | 1,949 | -4.44(-5.48%) |
May 05, 2021 | 80.96 | 81.36 | 79.00 | 80.96 | 4,476 | +0.96(+1.20%) |
May 04, 2021 | 80.80 | 81.32 | 80.00 | 80.00 | 782 | -1.60(-1.96%) |
May 03, 2021 | 86.20 | 87.08 | 80.12 | 81.60 | 3,690 | -4.00(-4.67%) |
Apr 30, 2021 | 89.32 | 89.32 | 85.00 | 85.60 | 4,225 | -4.88(-5.39%) |
Apr 29, 2021 | 86.48 | 90.52 | 85.24 | 90.48 | 2,832 | +4.80(+5.60%) |
Apr 28, 2021 | 84.88 | 88.00 | 84.88 | 85.68 | 1,699 | +1.28(+1.52%) |
Apr 27, 2021 | 85.60 | 86.40 | 84.00 | 84.40 | 1,540 | -1.72(-2.00%) |
Apr 26, 2021 | 82.56 | 87.96 | 82.56 | 86.12 | 8,367 | +3.52(+4.26%) |
Apr 23, 2021 | 80.84 | 84.00 | 80.24 | 82.60 | 1,350 | +0.96(+1.18%) |
Apr 22, 2021 | 81.04 | 82.00 | 79.96 | 81.64 | 1,511 | -0.36(-0.44%) |
Apr 21, 2021 | 79.92 | 82.00 | 78.92 | 82.00 | 2,478 | +1.90(+2.37%) |
Apr 20, 2021 | 82.00 | 82.00 | 79.20 | 80.10 | 2,635 | -2.82(-3.40%) |
Apr 19, 2021 | 85.00 | 88.84 | 82.00 | 82.92 | 1,703 | -2.08(-2.45%) |
Apr 16, 2021 | 84.00 | 85.20 | 84.00 | 85.00 | 2,775 | -0.16(-0.19%) |
Apr 15, 2021 | 91.48 | 91.48 | 85.00 | 85.16 | 3,332 | -6.84(-7.43%) |
Apr 14, 2021 | 91.28 | 92.00 | 87.84 | 92.00 | 4,377 | +0.56(+0.61%) |
Apr 13, 2021 | 83.64 | 93.00 | 83.64 | 91.44 | 6,252 | +7.00(+8.29%) |
Apr 12, 2021 | 89.56 | 89.56 | 84.00 | 84.44 | 3,953 | -7.56(-8.22%) |
Apr 09, 2021 | 79.88 | 92.40 | 79.88 | 92.00 | 23,775 | +12.20(+15.29%) |
Apr 08, 2021 | 80.16 | 80.36 | 79.80 | 79.80 | 4,016 | -0.24(-0.30%) |
Apr 07, 2021 | 79.16 | 80.24 | 79.16 | 80.04 | 6,134 | +0.04(+0.05%) |
Apr 06, 2021 | 79.64 | 80.56 | 79.64 | 80.00 | 9,546 | +0.00(+0.00%) |
Apr 05, 2021 | 80.88 | 80.88 | 79.88 | 80.00 | 34,197 | -1.92(-2.34%) |
Apr 01, 2021 | 82.20 | 85.48 | 80.44 | 81.92 | 2,525 | +0.52(+0.64%) |
Mar 31, 2021 | 84.16 | 86.63 | 80.16 | 81.40 | 3,256 | -4.60(-5.35%) |
Mar 30, 2021 | 76.00 | 86.00 | 73.16 | 86.00 | 7,747 | +10.60(+14.06%) |
Mar 29, 2021 | 78.12 | 78.12 | 74.80 | 75.40 | 4,464 | -3.24(-4.12%) |
Mar 26, 2021 | 80.84 | 81.16 | 77.24 | 78.64 | 5,275 | -1.92(-2.38%) |
Mar 25, 2021 | 80.00 | 85.00 | 78.04 | 80.56 | 4,281 | -1.04(-1.27%) |
Mar 24, 2021 | 83.20 | 83.76 | 78.28 | 81.60 | 9,347 | -1.00(-1.21%) |
Mar 23, 2021 | 87.15 | 87.15 | 82.04 | 82.60 | 5,796 | -4.16(-4.79%) |
Mar 22, 2021 | 85.20 | 87.24 | 85.20 | 86.76 | 6,072 | +1.80(+2.12%) |
Mar 19, 2021 | 86.56 | 87.92 | 84.96 | 84.96 | 4,075 | -1.72(-1.98%) |
Mar 18, 2021 | 87.56 | 89.08 | 84.60 | 86.68 | 3,849 | -0.52(-0.60%) |
Mar 17, 2021 | 88.00 | 88.84 | 86.00 | 87.20 | 4,326 | -1.64(-1.85%) |
Mar 16, 2021 | 86.88 | 89.72 | 84.40 | 88.84 | 5,568 | +2.32(+2.68%) |
Mar 15, 2021 | 88.00 | 88.24 | 84.84 | 86.52 | 5,500 | -1.72(-1.95%) |
Mar 12, 2021 | 93.56 | 93.56 | 88.16 | 88.24 | 4,750 | -5.12(-5.48%) |
Mar 11, 2021 | 94.08 | 94.76 | 91.64 | 93.36 | 3,980 | +2.12(+2.32%) |
Mar 10, 2021 | 95.48 | 96.00 | 90.60 | 91.24 | 7,082 | -2.28(-2.44%) |
Mar 09, 2021 | 93.84 | 95.62 | 92.52 | 93.52 | 9,566 | -0.92(-0.97%) |
Mar 08, 2021 | 97.40 | 100.40 | 93.00 | 94.44 | 4,776 | -4.84(-4.88%) |
Mar 05, 2021 | 100.84 | 100.84 | 92.60 | 99.28 | 9,525 | +5.92(+6.34%) |
Mar 04, 2021 | 98.00 | 99.60 | 92.40 | 93.36 | 11,579 | -5.36(-5.43%) |
Mar 03, 2021 | 102.72 | 102.72 | 97.00 | 98.72 | 6,586 | -3.24(-3.18%) |
Mar 02, 2021 | 100.08 | 103.00 | 100.08 | 101.96 | 3,228 | +1.24(+1.23%) |