Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.46 | 80.93 | 78.02 | 79.15 | 651,706 | -1.88(-2.32%) |
May 27, 2021 | 82.91 | 83.47 | 80.17 | 81.03 | 749,612 | -1.51(-1.82%) |
May 26, 2021 | 82.72 | 84.79 | 81.40 | 82.53 | 727,602 | -0.85(-1.02%) |
May 25, 2021 | 82.16 | 84.61 | 81.22 | 83.38 | 1,261,545 | -0.75(-0.89%) |
May 24, 2021 | 88.09 | 88.37 | 82.44 | 84.13 | 904,783 | -6.12(-6.78%) |
May 21, 2021 | 87.43 | 91.19 | 87.33 | 90.25 | 1,126,429 | +1.13(+1.27%) |
May 20, 2021 | 94.77 | 95.05 | 88.09 | 89.12 | 1,047,166 | -7.72(-7.97%) |
May 19, 2021 | 109.07 | 110.01 | 96.56 | 96.84 | 1,481,852 | -6.31(-6.11%) |
May 18, 2021 | 98.34 | 103.24 | 97.17 | 103.14 | 635,498 | +2.82(+2.81%) |
May 17, 2021 | 100.98 | 105.45 | 100.32 | 100.32 | 1,089,589 | +2.26(+2.30%) |
May 14, 2021 | 103.14 | 106.53 | 95.05 | 98.06 | 1,136,737 | -9.41(-8.76%) |
May 13, 2021 | 106.81 | 111.61 | 102.72 | 107.47 | 1,456,918 | -5.55(-4.91%) |
May 12, 2021 | 106.25 | 113.64 | 104.84 | 113.03 | 1,916,898 | +12.80(+12.77%) |
May 11, 2021 | 109.73 | 110.86 | 99.33 | 100.23 | 1,707,471 | -1.04(-1.02%) |
May 10, 2021 | 90.91 | 101.26 | 90.91 | 101.26 | 876,795 | +12.33(+13.86%) |
May 07, 2021 | 89.78 | 91.38 | 87.05 | 88.93 | 647,132 | -4.14(-4.45%) |
May 06, 2021 | 95.80 | 98.96 | 92.70 | 93.07 | 834,598 | -2.35(-2.47%) |
May 05, 2021 | 93.45 | 97.31 | 91.47 | 95.43 | 856,498 | -1.60(-1.65%) |
May 04, 2021 | 95.90 | 102.02 | 95.62 | 97.03 | 1,180,467 | +4.33(+4.67%) |
May 03, 2021 | 87.52 | 93.83 | 87.24 | 92.70 | 609,007 | +3.11(+3.47%) |
Apr 30, 2021 | 86.20 | 90.16 | 84.84 | 89.59 | 772,558 | +7.06(+8.55%) |
Apr 29, 2021 | 80.84 | 86.39 | 80.46 | 82.53 | 708,091 | -1.69(-2.01%) |
Apr 28, 2021 | 81.97 | 84.60 | 81.78 | 84.23 | 527,348 | +3.58(+4.43%) |
Apr 27, 2021 | 77.92 | 81.40 | 77.73 | 80.65 | 734,978 | +1.41(+1.78%) |
Apr 26, 2021 | 83.38 | 83.57 | 78.58 | 79.24 | 525,958 | -4.05(-4.86%) |
Apr 23, 2021 | 87.52 | 87.62 | 82.32 | 83.29 | 688,114 | -5.36(-6.05%) |
Apr 22, 2021 | 83.38 | 89.87 | 83.10 | 88.65 | 1,193,670 | +5.83(+7.05%) |
Apr 21, 2021 | 89.87 | 91.00 | 82.82 | 82.82 | 644,544 | -7.43(-8.24%) |
Apr 20, 2021 | 88.09 | 91.66 | 86.20 | 90.25 | 931,849 | +4.05(+4.69%) |
Apr 19, 2021 | 82.35 | 88.65 | 81.03 | 86.20 | 1,063,503 | +6.02(+7.51%) |
Apr 16, 2021 | 79.05 | 80.65 | 78.58 | 80.18 | 439,966 | +1.22(+1.55%) |
Apr 15, 2021 | 80.93 | 82.63 | 78.49 | 78.96 | 572,197 | -4.42(-5.30%) |
Apr 14, 2021 | 81.12 | 84.51 | 79.15 | 83.38 | 551,870 | +2.92(+3.63%) |
Apr 13, 2021 | 78.39 | 82.72 | 77.92 | 80.46 | 532,286 | +0.47(+0.59%) |
Apr 12, 2021 | 78.58 | 82.16 | 78.58 | 79.99 | 665,578 | +2.64(+3.41%) |
Apr 09, 2021 | 78.49 | 79.90 | 77.36 | 77.36 | 524,166 | +0.38(+0.49%) |
Apr 08, 2021 | 77.17 | 79.15 | 76.70 | 76.98 | 667,838 | -2.73(-3.42%) |
Apr 07, 2021 | 78.86 | 81.50 | 78.39 | 79.71 | 815,845 | +0.28(+0.36%) |
Apr 06, 2021 | 78.39 | 81.88 | 76.98 | 79.43 | 1,140,438 | +2.35(+3.05%) |
Apr 05, 2021 | 77.92 | 80.93 | 76.32 | 77.08 | 1,079,793 | -4.89(-5.97%) |
Apr 01, 2021 | 87.33 | 87.43 | 81.78 | 81.97 | 1,131,843 | -9.98(-10.85%) |
Mar 31, 2021 | 96.93 | 97.31 | 89.78 | 91.94 | 1,217,132 | -7.81(-7.83%) |
Mar 30, 2021 | 100.70 | 103.05 | 98.91 | 99.76 | 506,842 | +0.66(+0.66%) |
Mar 29, 2021 | 97.22 | 102.02 | 95.99 | 99.10 | 1,023,747 | +4.71(+4.98%) |
Mar 26, 2021 | 110.39 | 110.86 | 94.11 | 94.39 | 1,565,986 | -16.19(-14.64%) |
Mar 25, 2021 | 116.98 | 119.80 | 109.26 | 110.58 | 1,847,983 | -0.75(-0.68%) |
Mar 24, 2021 | 101.83 | 111.52 | 100.23 | 111.33 | 1,171,372 | +4.42(+4.14%) |
Mar 23, 2021 | 97.97 | 108.32 | 97.50 | 106.91 | 1,016,511 | +8.00(+8.09%) |
Mar 22, 2021 | 102.02 | 103.14 | 95.33 | 98.91 | 1,050,143 | -6.96(-6.58%) |
Mar 19, 2021 | 109.07 | 113.59 | 102.85 | 105.87 | 1,167,099 | -4.14(-3.76%) |
Mar 18, 2021 | 101.83 | 110.30 | 101.36 | 110.01 | 1,249,078 | +12.52(+12.84%) |
Mar 17, 2021 | 105.69 | 108.23 | 95.43 | 97.50 | 1,229,829 | -4.14(-4.07%) |
Mar 16, 2021 | 102.20 | 103.61 | 96.65 | 101.64 | 1,309,031 | -3.76(-3.57%) |
Mar 15, 2021 | 111.14 | 113.68 | 105.40 | 105.40 | 637,083 | -7.72(-6.82%) |
Mar 12, 2021 | 115.85 | 118.00 | 112.51 | 113.12 | 1,029,876 | +3.48(+3.18%) |
Mar 11, 2021 | 114.62 | 116.22 | 107.28 | 109.64 | 968,080 | -15.43(-12.34%) |
Mar 10, 2021 | 112.27 | 125.26 | 112.27 | 125.07 | 1,476,986 | +6.30(+5.31%) |
Mar 09, 2021 | 130.81 | 131.47 | 115.57 | 118.77 | 1,279,256 | -26.63(-18.32%) |
Mar 08, 2021 | 125.54 | 145.87 | 124.32 | 145.40 | 1,504,153 | +20.23(+16.17%) |
Mar 05, 2021 | 128.18 | 148.22 | 124.13 | 125.17 | 2,136,323 | -13.27(-9.59%) |
Mar 04, 2021 | 121.59 | 143.23 | 120.08 | 138.44 | 2,416,941 | +17.69(+14.65%) |
Mar 03, 2021 | 110.20 | 121.21 | 109.26 | 120.74 | 941,096 | +10.26(+9.28%) |
Mar 02, 2021 | 100.23 | 110.77 | 100.23 | 110.48 | 602,887 | +9.41(+9.31%) |