Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.50 | 76.99 | 75.50 | 76.92 | 12,383 | +2.11(+2.82%) |
May 27, 2021 | 74.80 | 75.00 | 73.72 | 74.81 | 7,123 | -1.22(-1.60%) |
May 26, 2021 | 76.10 | 76.70 | 74.73 | 76.03 | 3,652 | -0.80(-1.04%) |
May 25, 2021 | 79.19 | 79.19 | 76.07 | 76.82 | 2,936 | -0.20(-0.26%) |
May 24, 2021 | 78.00 | 78.00 | 76.43 | 77.03 | 5,235 | -1.42(-1.82%) |
May 21, 2021 | 79.17 | 79.17 | 78.45 | 78.45 | 1,623 | -0.43(-0.55%) |
May 20, 2021 | 78.51 | 78.88 | 78.51 | 78.88 | 868 | -1.12(-1.40%) |
May 19, 2021 | 79.22 | 80.97 | 77.08 | 80.00 | 2,784 | -0.46(-0.57%) |
May 18, 2021 | 77.35 | 80.49 | 77.35 | 80.46 | 1,625 | +3.41(+4.43%) |
May 17, 2021 | 77.16 | 78.25 | 76.18 | 77.05 | 2,741 | -1.75(-2.22%) |
May 14, 2021 | 79.11 | 80.47 | 75.58 | 78.80 | 5,058 | +1.30(+1.68%) |
May 13, 2021 | 78.78 | 79.75 | 76.07 | 77.50 | 7,300 | -5.00(-6.06%) |
May 12, 2021 | 81.67 | 85.12 | 81.08 | 82.50 | 5,857 | -6.67(-7.48%) |
May 11, 2021 | 86.70 | 89.51 | 86.70 | 89.17 | 3,102 | -3.63(-3.91%) |
May 10, 2021 | 93.00 | 93.50 | 92.53 | 92.80 | 1,386 | +0.27(+0.29%) |
May 07, 2021 | 92.00 | 92.53 | 91.80 | 92.53 | 1,734 | +1.28(+1.40%) |
May 06, 2021 | 88.74 | 91.92 | 88.74 | 91.25 | 1,441 | +1.25(+1.39%) |
May 05, 2021 | 90.25 | 90.25 | 89.70 | 90.00 | 2,466 | +1.18(+1.33%) |
May 04, 2021 | 90.69 | 90.69 | 88.25 | 88.82 | 7,889 | -3.00(-3.27%) |
May 03, 2021 | 93.00 | 93.00 | 90.70 | 91.82 | 1,913 | +1.13(+1.24%) |
Apr 30, 2021 | 89.95 | 91.72 | 89.95 | 90.69 | 2,400 | -0.31(-0.34%) |
Apr 29, 2021 | 92.92 | 92.92 | 88.51 | 91.00 | 1,676 | -0.87(-0.95%) |
Apr 28, 2021 | 90.83 | 91.87 | 90.80 | 91.87 | 1,815 | -1.45(-1.55%) |
Apr 27, 2021 | 93.42 | 93.42 | 93.32 | 93.32 | 898 | +0.52(+0.56%) |
Apr 26, 2021 | 90.65 | 95.00 | 90.65 | 92.80 | 3,779 | -0.80(-0.85%) |
Apr 23, 2021 | 90.05 | 93.60 | 90.05 | 93.60 | 5,800 | +1.56(+1.69%) |
Apr 22, 2021 | 94.80 | 95.00 | 92.04 | 92.04 | 2,949 | -1.78(-1.90%) |
Apr 21, 2021 | 95.05 | 95.05 | 92.65 | 93.82 | 5,948 | +5.21(+5.88%) |
Apr 20, 2021 | 92.92 | 92.92 | 88.61 | 88.61 | 1,747 | -2.86(-3.13%) |
Apr 19, 2021 | 93.67 | 93.75 | 91.30 | 91.47 | 2,144 | -0.33(-0.35%) |
Apr 16, 2021 | 93.87 | 93.87 | 91.48 | 91.80 | 4,200 | -2.12(-2.26%) |
Apr 15, 2021 | 95.34 | 95.34 | 93.92 | 93.92 | 980 | +3.32(+3.66%) |
Apr 14, 2021 | 90.00 | 92.17 | 90.00 | 90.60 | 3,985 | -2.37(-2.55%) |
Apr 13, 2021 | 89.55 | 93.92 | 89.55 | 92.97 | 4,185 | -0.08(-0.09%) |
Apr 12, 2021 | 94.90 | 94.90 | 91.50 | 93.05 | 1,455 | +1.68(+1.84%) |
Apr 09, 2021 | 91.37 | 91.37 | 91.37 | 91.37 | 1,300 | -1.03(-1.11%) |
Apr 08, 2021 | 89.53 | 93.82 | 89.53 | 92.40 | 7,532 | +1.40(+1.54%) |
Apr 07, 2021 | 88.00 | 91.82 | 88.00 | 91.00 | 2,528 | +1.27(+1.42%) |
Apr 06, 2021 | 86.95 | 91.17 | 86.95 | 89.73 | 2,616 | -1.39(-1.53%) |
Apr 05, 2021 | 87.40 | 91.56 | 87.40 | 91.12 | 2,897 | +5.94(+6.97%) |
Apr 01, 2021 | 83.08 | 87.00 | 83.08 | 85.18 | 3,900 | -0.24(-0.28%) |
Mar 31, 2021 | 81.35 | 85.61 | 81.35 | 85.42 | 4,637 | +2.02(+2.42%) |
Mar 30, 2021 | 86.00 | 86.00 | 82.01 | 83.40 | 3,172 | -0.61(-0.73%) |
Mar 29, 2021 | 84.01 | 87.35 | 82.39 | 84.01 | 5,211 | +1.36(+1.65%) |
Mar 26, 2021 | 83.80 | 85.94 | 82.65 | 82.65 | 12,100 | -0.65(-0.78%) |
Mar 25, 2021 | 83.58 | 85.16 | 82.29 | 83.30 | 8,492 | -2.45(-2.86%) |
Mar 24, 2021 | 86.59 | 86.59 | 85.45 | 85.75 | 9,641 | -4.25(-4.72%) |
Mar 23, 2021 | 90.00 | 90.72 | 90.00 | 90.00 | 1,960 | -0.90(-0.99%) |
Mar 22, 2021 | 91.00 | 91.55 | 90.90 | 90.90 | 2,352 | +0.65(+0.72%) |
Mar 19, 2021 | 91.92 | 91.92 | 90.05 | 90.25 | 2,400 | -3.22(-3.44%) |
Mar 18, 2021 | 93.15 | 95.85 | 90.40 | 93.47 | 2,309 | -3.45(-3.56%) |
Mar 17, 2021 | 95.33 | 96.92 | 92.05 | 96.92 | 2,449 | -0.45(-0.47%) |
Mar 16, 2021 | 97.92 | 97.92 | 94.25 | 97.38 | 2,831 | +1.47(+1.53%) |
Mar 15, 2021 | 95.19 | 95.91 | 94.50 | 95.91 | 5,871 | -0.15(-0.16%) |
Mar 12, 2021 | 97.00 | 97.00 | 94.48 | 96.06 | 4,100 | -0.02(-0.02%) |
Mar 11, 2021 | 94.60 | 96.50 | 94.60 | 96.08 | 6,405 | +3.50(+3.78%) |
Mar 10, 2021 | 95.00 | 95.00 | 90.20 | 92.58 | 9,325 | -1.58(-1.68%) |
Mar 09, 2021 | 95.26 | 95.39 | 91.23 | 94.16 | 3,365 | +4.98(+5.58%) |
Mar 08, 2021 | 90.81 | 91.47 | 88.09 | 89.18 | 4,574 | -4.02(-4.31%) |
Mar 05, 2021 | 92.94 | 93.91 | 90.57 | 93.20 | 5,800 | +1.24(+1.35%) |
Mar 04, 2021 | 92.17 | 95.00 | 91.22 | 91.96 | 10,285 | -4.74(-4.90%) |
Mar 03, 2021 | 95.75 | 99.34 | 95.75 | 96.70 | 10,317 | -0.15(-0.15%) |
Mar 02, 2021 | 97.75 | 98.96 | 96.45 | 96.85 | 3,505 | -1.15(-1.17%) |