Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.75 | 87.00 | 79.25 | 79.75 | 2,881 | -2.50(-3.04%) |
May 27, 2021 | 82.00 | 83.50 | 79.75 | 82.25 | 4,349 | +1.00(+1.23%) |
May 26, 2021 | 76.50 | 81.50 | 75.75 | 81.25 | 3,211 | +4.25(+5.52%) |
May 25, 2021 | 78.75 | 78.75 | 76.00 | 77.00 | 4,840 | -1.75(-2.22%) |
May 24, 2021 | 89.50 | 92.97 | 77.50 | 78.75 | 5,441 | -4.75(-5.69%) |
May 21, 2021 | 81.75 | 83.75 | 81.25 | 83.50 | 1,842 | +2.50(+3.09%) |
May 20, 2021 | 80.25 | 83.25 | 80.00 | 81.00 | 1,808 | +1.25(+1.57%) |
May 19, 2021 | 82.50 | 83.75 | 79.25 | 79.75 | 2,135 | -2.75(-3.33%) |
May 18, 2021 | 84.50 | 85.75 | 82.50 | 82.50 | 1,604 | -1.75(-2.08%) |
May 17, 2021 | 83.75 | 84.75 | 83.25 | 84.25 | 1,202 | +0.25(+0.30%) |
May 14, 2021 | 84.00 | 87.00 | 82.50 | 84.00 | 2,940 | +0.75(+0.90%) |
May 13, 2021 | 83.75 | 87.00 | 82.75 | 83.25 | 2,960 | -2.00(-2.35%) |
May 12, 2021 | 87.00 | 92.25 | 84.75 | 85.25 | 5,221 | -1.50(-1.73%) |
May 11, 2021 | 82.50 | 89.00 | 78.00 | 86.75 | 3,704 | +0.75(+0.87%) |
May 10, 2021 | 95.00 | 95.04 | 86.00 | 86.00 | 7,518 | -5.75(-6.27%) |
May 07, 2021 | 93.75 | 95.50 | 89.97 | 91.75 | 2,656 | -1.00(-1.08%) |
May 06, 2021 | 97.50 | 98.25 | 88.25 | 92.75 | 5,566 | -5.50(-5.60%) |
May 05, 2021 | 98.50 | 102.00 | 95.50 | 98.25 | 2,823 | +0.25(+0.26%) |
May 04, 2021 | 99.50 | 101.50 | 97.50 | 98.00 | 2,269 | -1.50(-1.51%) |
May 03, 2021 | 104.25 | 105.00 | 99.00 | 99.50 | 4,304 | -4.00(-3.86%) |
Apr 30, 2021 | 107.50 | 108.00 | 101.25 | 103.50 | 6,904 | -5.25(-4.83%) |
Apr 29, 2021 | 114.25 | 115.00 | 106.50 | 108.75 | 2,569 | -5.25(-4.61%) |
Apr 28, 2021 | 112.00 | 116.25 | 112.00 | 114.00 | 2,855 | +2.75(+2.47%) |
Apr 27, 2021 | 107.25 | 112.00 | 106.25 | 111.25 | 4,403 | +4.00(+3.73%) |
Apr 26, 2021 | 106.50 | 109.75 | 106.25 | 107.25 | 1,863 | +0.50(+0.47%) |
Apr 23, 2021 | 108.25 | 110.75 | 105.25 | 106.75 | 2,328 | -0.25(-0.23%) |
Apr 22, 2021 | 107.00 | 109.50 | 105.50 | 107.00 | 2,283 | +0.00(+0.00%) |
Apr 21, 2021 | 105.00 | 108.00 | 105.00 | 107.00 | 1,852 | +0.75(+0.71%) |
Apr 20, 2021 | 111.00 | 112.00 | 103.25 | 106.25 | 2,487 | -6.25(-5.56%) |
Apr 19, 2021 | 106.50 | 114.00 | 102.50 | 112.50 | 4,526 | +6.25(+5.88%) |
Apr 16, 2021 | 106.50 | 111.00 | 101.25 | 106.25 | 4,088 | -0.25(-0.23%) |
Apr 15, 2021 | 109.00 | 117.50 | 105.00 | 106.50 | 6,212 | -2.25(-2.07%) |
Apr 14, 2021 | 118.75 | 120.00 | 108.75 | 108.75 | 3,188 | -7.75(-6.65%) |
Apr 13, 2021 | 110.25 | 119.75 | 105.50 | 116.50 | 5,156 | +10.75(+10.17%) |
Apr 12, 2021 | 107.00 | 112.25 | 103.48 | 105.75 | 4,704 | -2.75(-2.53%) |
Apr 09, 2021 | 115.00 | 115.50 | 107.45 | 108.50 | 3,112 | -6.00(-5.24%) |
Apr 08, 2021 | 109.00 | 114.75 | 106.75 | 114.50 | 3,562 | +6.50(+6.02%) |
Apr 07, 2021 | 113.25 | 115.00 | 107.50 | 108.00 | 3,270 | -5.00(-4.42%) |
Apr 06, 2021 | 116.00 | 117.50 | 112.75 | 113.00 | 2,122 | -2.75(-2.38%) |
Apr 05, 2021 | 122.00 | 124.00 | 115.00 | 115.75 | 2,535 | -5.00(-4.14%) |
Apr 01, 2021 | 118.25 | 122.00 | 118.25 | 120.75 | 1,148 | +1.75(+1.47%) |
Mar 31, 2021 | 117.00 | 121.25 | 116.75 | 119.00 | 2,364 | +3.25(+2.81%) |
Mar 30, 2021 | 114.50 | 117.25 | 113.25 | 115.75 | 2,331 | +0.75(+0.65%) |
Mar 29, 2021 | 121.25 | 125.00 | 114.25 | 115.00 | 2,082 | -6.75(-5.54%) |
Mar 26, 2021 | 127.25 | 127.50 | 116.25 | 121.75 | 4,912 | -4.50(-3.56%) |
Mar 25, 2021 | 117.25 | 126.50 | 111.25 | 126.25 | 4,375 | +12.50(+10.99%) |
Mar 24, 2021 | 124.50 | 128.62 | 112.50 | 113.75 | 3,485 | -9.25(-7.52%) |
Mar 23, 2021 | 133.50 | 133.50 | 121.50 | 123.00 | 3,446 | -10.50(-7.87%) |
Mar 22, 2021 | 138.75 | 142.00 | 133.50 | 133.50 | 3,699 | -2.00(-1.48%) |
Mar 19, 2021 | 134.00 | 138.38 | 131.75 | 135.50 | 5,540 | -0.25(-0.18%) |
Mar 18, 2021 | 142.00 | 142.75 | 134.00 | 135.75 | 2,321 | -3.50(-2.51%) |
Mar 17, 2021 | 140.75 | 144.00 | 138.00 | 139.25 | 2,360 | -5.50(-3.80%) |
Mar 16, 2021 | 143.50 | 146.75 | 138.25 | 144.75 | 3,376 | +0.50(+0.35%) |
Mar 15, 2021 | 145.00 | 147.00 | 140.75 | 144.25 | 2,377 | -2.00(-1.37%) |
Mar 12, 2021 | 141.62 | 146.75 | 141.62 | 146.25 | 1,604 | +1.25(+0.86%) |
Mar 11, 2021 | 138.50 | 145.25 | 138.00 | 145.00 | 1,879 | +7.25(+5.26%) |
Mar 10, 2021 | 139.25 | 142.50 | 135.00 | 137.75 | 1,771 | +4.00(+2.99%) |
Mar 09, 2021 | 132.00 | 137.50 | 130.25 | 133.75 | 2,022 | +1.75(+1.33%) |
Mar 08, 2021 | 135.75 | 138.75 | 129.25 | 132.00 | 3,632 | -2.00(-1.49%) |
Mar 05, 2021 | 139.00 | 139.00 | 131.50 | 134.00 | 5,428 | -3.75(-2.72%) |
Mar 04, 2021 | 141.25 | 143.25 | 137.50 | 137.75 | 4,465 | -4.25(-2.99%) |
Mar 03, 2021 | 143.00 | 145.61 | 138.25 | 142.00 | 2,581 | -0.50(-0.35%) |
Mar 02, 2021 | 142.00 | 143.50 | 137.50 | 142.50 | 2,274 | +0.25(+0.18%) |