Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.00 | 89.23 | 88.00 | 89.23 | 1,135 | +2.64(+3.05%) |
May 27, 2021 | 85.47 | 86.99 | 85.47 | 86.59 | 3,595 | +1.40(+1.64%) |
May 26, 2021 | 86.00 | 86.00 | 85.19 | 85.19 | 709 | -0.79(-0.92%) |
May 25, 2021 | 85.98 | 85.98 | 85.98 | 85.98 | 280 | -0.33(-0.38%) |
May 24, 2021 | 86.00 | 86.40 | 86.00 | 86.31 | 2,761 | +0.19(+0.22%) |
May 21, 2021 | 86.12 | 86.12 | 86.12 | 86.12 | 393 | +0.32(+0.37%) |
May 20, 2021 | 86.38 | 86.38 | 85.80 | 85.80 | 552 | -0.36(-0.42%) |
May 19, 2021 | 86.53 | 86.53 | 86.17 | 86.17 | 615 | -1.39(-1.59%) |
May 18, 2021 | 85.92 | 87.71 | 85.92 | 87.56 | 5,242 | +2.33(+2.73%) |
May 17, 2021 | 84.50 | 85.46 | 84.50 | 85.23 | 385 | +1.60(+1.92%) |
May 14, 2021 | 83.48 | 83.62 | 83.48 | 83.62 | 264 | +0.58(+0.69%) |
May 13, 2021 | 82.92 | 83.05 | 82.85 | 83.05 | 714 | -1.38(-1.64%) |
May 12, 2021 | 85.18 | 85.37 | 84.40 | 84.43 | 2,184 | -0.88(-1.03%) |
May 11, 2021 | 84.44 | 85.41 | 84.35 | 85.31 | 696 | +1.12(+1.33%) |
May 10, 2021 | 85.00 | 85.02 | 84.07 | 84.19 | 1,030 | -0.07(-0.08%) |
May 07, 2021 | 86.71 | 86.71 | 84.12 | 84.26 | 5,007 | -1.28(-1.49%) |
May 06, 2021 | 84.95 | 85.54 | 84.95 | 85.54 | 735 | +1.03(+1.22%) |
May 05, 2021 | 84.32 | 86.03 | 84.10 | 84.51 | 2,818 | +1.61(+1.95%) |
May 04, 2021 | 82.89 | 82.89 | 82.89 | 82.89 | 75 | +1.60(+1.97%) |
May 03, 2021 | 80.12 | 81.87 | 80.12 | 81.29 | 5,110 | +0.48(+0.59%) |
Apr 30, 2021 | 80.77 | 80.96 | 80.77 | 80.81 | 800 | +0.34(+0.42%) |
Apr 29, 2021 | 80.40 | 81.28 | 80.04 | 80.47 | 1,810 | +0.16(+0.21%) |
Apr 28, 2021 | 79.96 | 80.31 | 79.96 | 80.31 | 476 | +3.94(+5.16%) |
Apr 27, 2021 | 77.61 | 77.61 | 76.36 | 76.37 | 766 | +0.06(+0.07%) |
Apr 26, 2021 | 75.99 | 76.31 | 75.99 | 76.31 | 366 | +0.97(+1.29%) |
Apr 23, 2021 | 76.24 | 76.24 | 75.35 | 75.35 | 500 | +0.59(+0.79%) |
Apr 22, 2021 | 74.75 | 74.75 | 74.75 | 74.75 | 71 | -0.44(-0.58%) |
Apr 21, 2021 | 74.83 | 75.19 | 74.82 | 75.19 | 373 | +0.66(+0.89%) |
Apr 20, 2021 | 74.53 | 74.53 | 74.53 | 74.53 | 66 | +0.38(+0.51%) |
Apr 19, 2021 | 74.15 | 74.32 | 74.15 | 74.15 | 260 | -0.17(-0.23%) |
Apr 16, 2021 | 74.33 | 74.33 | 74.33 | 74.33 | 100 | +0.45(+0.62%) |
Apr 15, 2021 | 73.83 | 73.87 | 73.83 | 73.87 | 246 | +1.10(+1.52%) |
Apr 14, 2021 | 72.99 | 72.99 | 72.77 | 72.77 | 269 | +1.40(+1.95%) |
Apr 13, 2021 | 71.37 | 71.37 | 71.37 | 71.37 | 104 | -0.37(-0.52%) |
Apr 12, 2021 | 71.42 | 71.96 | 71.28 | 71.74 | 1,227 | -0.66(-0.91%) |
Apr 09, 2021 | 72.78 | 72.78 | 72.41 | 72.41 | 100 | -0.76(-1.03%) |
Apr 08, 2021 | 73.16 | 73.16 | 73.16 | 73.16 | 88 | +0.18(+0.24%) |
Apr 07, 2021 | 72.98 | 72.98 | 72.98 | 72.98 | 44 | +0.64(+0.88%) |
Apr 06, 2021 | 72.30 | 72.35 | 72.30 | 72.35 | 230 | +0.25(+0.35%) |
Apr 05, 2021 | 71.78 | 72.10 | 71.50 | 72.10 | 1,042 | +0.68(+0.95%) |
Apr 01, 2021 | 70.52 | 71.42 | 70.40 | 71.42 | 400 | +0.65(+0.91%) |
Mar 31, 2021 | 70.37 | 70.92 | 70.37 | 70.77 | 1,332 | -0.49(-0.69%) |
Mar 30, 2021 | 72.12 | 72.12 | 71.26 | 71.26 | 2,569 | -0.46(-0.64%) |
Mar 29, 2021 | 71.14 | 71.75 | 71.14 | 71.72 | 608 | -0.79(-1.09%) |
Mar 26, 2021 | 72.51 | 72.51 | 72.51 | 72.51 | 100 | +2.48(+3.53%) |
Mar 25, 2021 | 70.03 | 70.03 | 70.03 | 70.03 | 226 | -0.95(-1.34%) |
Mar 24, 2021 | 71.96 | 71.96 | 70.98 | 70.98 | 585 | -0.96(-1.34%) |
Mar 23, 2021 | 71.95 | 71.95 | 71.95 | 71.95 | 167 | -1.27(-1.74%) |
Mar 22, 2021 | 73.82 | 73.82 | 73.19 | 73.22 | 1,815 | +0.44(+0.60%) |
Mar 19, 2021 | 72.32 | 72.78 | 72.32 | 72.78 | 300 | -0.70(-0.95%) |
Mar 18, 2021 | 73.15 | 73.48 | 73.06 | 73.48 | 2,309 | +2.06(+2.88%) |
Mar 17, 2021 | 71.04 | 71.42 | 71.04 | 71.42 | 708 | +2.31(+3.34%) |
Mar 16, 2021 | 69.50 | 69.50 | 69.08 | 69.11 | 590 | -0.25(-0.36%) |
Mar 15, 2021 | 70.00 | 70.00 | 69.36 | 69.36 | 601 | -0.93(-1.32%) |
Mar 12, 2021 | 70.95 | 70.95 | 70.10 | 70.29 | 800 | -0.66(-0.93%) |
Mar 11, 2021 | 69.54 | 71.00 | 69.54 | 70.95 | 973 | +2.13(+3.10%) |
Mar 10, 2021 | 68.20 | 69.13 | 68.20 | 68.82 | 1,888 | +1.46(+2.17%) |
Mar 09, 2021 | 67.73 | 67.73 | 67.36 | 67.36 | 224 | +1.46(+2.22%) |
Mar 08, 2021 | 66.47 | 66.50 | 65.89 | 65.89 | 687 | -0.01(-0.01%) |
Mar 05, 2021 | 66.15 | 66.15 | 65.61 | 65.90 | 800 | +2.70(+4.27%) |
Mar 04, 2021 | 64.40 | 64.75 | 63.20 | 63.20 | 795 | -1.21(-1.88%) |
Mar 03, 2021 | 64.43 | 64.43 | 64.42 | 64.42 | 1,009 | -1.71(-2.59%) |
Mar 02, 2021 | 66.12 | 66.12 | 65.35 | 66.12 | 245 | +2.15(+3.37%) |