Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.20 | 92.60 | 81.20 | 87.60 | 112,458 | +6.20(+7.62%) |
May 27, 2021 | 84.40 | 86.51 | 77.80 | 81.40 | 80,577 | -4.60(-5.35%) |
May 26, 2021 | 72.20 | 88.80 | 72.20 | 86.00 | 191,867 | +14.00(+19.44%) |
May 25, 2021 | 71.40 | 75.00 | 70.80 | 72.00 | 38,618 | +0.60(+0.84%) |
May 24, 2021 | 74.00 | 75.39 | 69.60 | 71.40 | 19,866 | -2.80(-3.77%) |
May 21, 2021 | 74.20 | 76.40 | 73.00 | 74.20 | 20,862 | +1.20(+1.64%) |
May 20, 2021 | 68.60 | 74.20 | 68.60 | 73.00 | 37,485 | +3.80(+5.49%) |
May 19, 2021 | 69.40 | 70.60 | 67.60 | 69.20 | 18,471 | -2.00(-2.81%) |
May 18, 2021 | 74.00 | 77.00 | 70.60 | 71.20 | 64,067 | -1.60(-2.20%) |
May 17, 2021 | 67.80 | 73.40 | 67.80 | 72.80 | 23,753 | +4.00(+5.81%) |
May 14, 2021 | 69.20 | 70.00 | 64.80 | 68.80 | 26,854 | +1.20(+1.78%) |
May 13, 2021 | 72.40 | 73.72 | 64.60 | 67.60 | 33,126 | -4.40(-6.11%) |
May 12, 2021 | 69.20 | 74.80 | 68.30 | 72.00 | 26,711 | +1.80(+2.56%) |
May 11, 2021 | 62.60 | 71.00 | 60.40 | 70.20 | 50,299 | +2.20(+3.24%) |
May 10, 2021 | 74.00 | 75.00 | 67.60 | 68.00 | 38,413 | -6.20(-8.36%) |
May 07, 2021 | 73.00 | 78.20 | 73.00 | 74.20 | 32,680 | +1.40(+1.92%) |
May 06, 2021 | 77.00 | 77.00 | 70.00 | 72.80 | 34,819 | -5.20(-6.67%) |
May 05, 2021 | 78.00 | 79.40 | 76.20 | 78.00 | 24,380 | +0.60(+0.78%) |
May 04, 2021 | 82.00 | 82.00 | 76.40 | 77.40 | 40,447 | -6.40(-7.64%) |
May 03, 2021 | 84.80 | 84.80 | 79.40 | 83.80 | 33,096 | -0.60(-0.71%) |
Apr 30, 2021 | 82.60 | 85.40 | 81.60 | 84.40 | 25,505 | +0.00(+0.00%) |
Apr 29, 2021 | 87.80 | 89.00 | 81.00 | 84.40 | 65,037 | -5.60(-6.22%) |
Apr 28, 2021 | 95.80 | 98.00 | 86.40 | 90.00 | 370,449 | +3.00(+3.45%) |
Apr 27, 2021 | 85.60 | 87.20 | 80.60 | 87.00 | 29,818 | +3.80(+4.57%) |
Apr 26, 2021 | 81.40 | 85.40 | 78.80 | 83.20 | 19,119 | +3.60(+4.52%) |
Apr 23, 2021 | 76.40 | 81.00 | 75.65 | 79.60 | 24,695 | +3.40(+4.46%) |
Apr 22, 2021 | 81.80 | 82.80 | 74.60 | 76.20 | 29,184 | -3.60(-4.51%) |
Apr 21, 2021 | 74.80 | 80.80 | 72.20 | 79.80 | 52,541 | +4.00(+5.28%) |
Apr 20, 2021 | 88.60 | 88.60 | 75.00 | 75.80 | 73,405 | -11.40(-13.07%) |
Apr 19, 2021 | 85.20 | 91.40 | 83.40 | 87.20 | 45,182 | +0.60(+0.69%) |
Apr 16, 2021 | 82.40 | 88.00 | 77.40 | 86.60 | 30,385 | +4.40(+5.35%) |
Apr 15, 2021 | 87.60 | 89.20 | 80.60 | 82.20 | 34,679 | -4.80(-5.52%) |
Apr 14, 2021 | 89.60 | 93.00 | 86.40 | 87.00 | 32,689 | -2.00(-2.25%) |
Apr 13, 2021 | 88.80 | 92.00 | 87.20 | 89.00 | 37,917 | -0.60(-0.67%) |
Apr 12, 2021 | 94.60 | 94.60 | 86.60 | 89.60 | 35,208 | -4.40(-4.68%) |
Apr 09, 2021 | 95.40 | 99.60 | 93.00 | 94.00 | 44,425 | -2.00(-2.08%) |
Apr 08, 2021 | 99.00 | 99.00 | 94.20 | 96.00 | 27,883 | -2.40(-2.44%) |
Apr 07, 2021 | 101.00 | 102.80 | 97.00 | 98.40 | 26,620 | -5.20(-5.02%) |
Apr 06, 2021 | 97.80 | 103.80 | 96.60 | 103.60 | 29,837 | +7.60(+7.92%) |
Apr 05, 2021 | 103.60 | 104.80 | 95.40 | 96.00 | 28,179 | -6.20(-6.07%) |
Apr 01, 2021 | 101.80 | 103.20 | 99.30 | 102.20 | 23,075 | +3.40(+3.44%) |
Mar 31, 2021 | 96.60 | 106.00 | 95.80 | 98.80 | 87,732 | +5.20(+5.56%) |
Mar 30, 2021 | 94.80 | 96.60 | 90.40 | 93.60 | 45,064 | -1.80(-1.89%) |
Mar 29, 2021 | 101.40 | 105.00 | 95.00 | 95.40 | 43,558 | -6.60(-6.47%) |
Mar 26, 2021 | 102.60 | 103.20 | 96.60 | 102.00 | 60,175 | -0.20(-0.20%) |
Mar 25, 2021 | 94.60 | 102.80 | 89.00 | 102.20 | 76,477 | +5.00(+5.14%) |
Mar 24, 2021 | 100.20 | 107.80 | 96.20 | 97.20 | 106,020 | -0.80(-0.82%) |
Mar 23, 2021 | 100.40 | 109.60 | 97.20 | 98.00 | 113,262 | -2.60(-2.58%) |
Mar 22, 2021 | 111.00 | 111.40 | 100.40 | 100.60 | 76,470 | -7.80(-7.20%) |
Mar 19, 2021 | 106.00 | 110.99 | 102.00 | 108.40 | 55,165 | +1.80(+1.69%) |
Mar 18, 2021 | 113.00 | 115.60 | 105.00 | 106.60 | 92,301 | -4.20(-3.79%) |
Mar 17, 2021 | 100.80 | 112.80 | 99.80 | 110.80 | 69,043 | +6.20(+5.93%) |
Mar 16, 2021 | 111.60 | 113.80 | 102.00 | 104.60 | 98,977 | -8.60(-7.60%) |
Mar 15, 2021 | 116.40 | 118.20 | 108.80 | 113.20 | 212,650 | -2.80(-2.41%) |
Mar 12, 2021 | 113.40 | 119.40 | 111.40 | 116.00 | 116,330 | -3.00(-2.52%) |
Mar 11, 2021 | 125.20 | 126.00 | 107.20 | 119.00 | 517,230 | +15.00(+14.42%) |
Mar 10, 2021 | 113.80 | 115.00 | 100.00 | 104.00 | 73,203 | -7.40(-6.64%) |
Mar 09, 2021 | 98.00 | 112.80 | 95.00 | 111.40 | 154,713 | +15.80(+16.53%) |
Mar 08, 2021 | 91.80 | 98.40 | 90.40 | 95.60 | 59,284 | +5.40(+5.99%) |
Mar 05, 2021 | 94.00 | 94.80 | 78.07 | 90.20 | 66,825 | -1.40(-1.53%) |
Mar 04, 2021 | 106.00 | 106.40 | 88.20 | 91.60 | 90,097 | -13.60(-12.93%) |
Mar 03, 2021 | 117.80 | 118.80 | 103.00 | 105.20 | 64,746 | -12.00(-10.24%) |
Mar 02, 2021 | 118.40 | 130.00 | 116.40 | 117.20 | 110,709 | -1.40(-1.18%) |