Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.10 | 92.10 | 86.10 | 86.70 | 157,991 | -5.70(-6.17%) |
May 27, 2021 | 93.90 | 94.20 | 87.90 | 92.40 | 274,455 | +2.70(+3.01%) |
May 26, 2021 | 80.40 | 91.20 | 78.60 | 89.70 | 324,627 | +10.20(+12.83%) |
May 25, 2021 | 76.80 | 81.30 | 74.40 | 79.50 | 209,717 | +2.40(+3.11%) |
May 24, 2021 | 78.60 | 79.20 | 73.20 | 77.10 | 316,478 | -2.10(-2.65%) |
May 21, 2021 | 85.50 | 87.54 | 78.90 | 79.20 | 281,721 | -6.60(-7.69%) |
May 20, 2021 | 91.80 | 91.72 | 82.95 | 85.80 | 310,063 | -0.30(-0.35%) |
May 19, 2021 | 83.70 | 90.49 | 82.50 | 86.10 | 286,353 | -9.30(-9.75%) |
May 18, 2021 | 87.60 | 96.00 | 85.50 | 95.40 | 302,229 | +5.10(+5.65%) |
May 17, 2021 | 78.00 | 90.30 | 77.70 | 90.30 | 255,880 | +7.80(+9.45%) |
May 14, 2021 | 77.70 | 86.55 | 74.10 | 82.50 | 342,914 | +10.20(+14.11%) |
May 13, 2021 | 84.60 | 86.40 | 71.11 | 72.30 | 500,178 | -14.40(-16.61%) |
May 12, 2021 | 87.60 | 91.80 | 86.10 | 86.70 | 192,565 | -3.60(-3.99%) |
May 11, 2021 | 78.30 | 92.10 | 77.70 | 90.30 | 359,154 | -1.80(-1.95%) |
May 10, 2021 | 103.80 | 103.93 | 91.80 | 92.10 | 403,670 | -11.40(-11.01%) |
May 07, 2021 | 100.20 | 104.70 | 99.60 | 103.50 | 350,989 | +4.20(+4.23%) |
May 06, 2021 | 111.60 | 113.10 | 96.60 | 99.30 | 367,788 | -13.50(-11.97%) |
May 05, 2021 | 108.60 | 118.50 | 108.00 | 112.80 | 438,757 | +3.30(+3.01%) |
May 04, 2021 | 113.10 | 113.10 | 105.00 | 109.50 | 328,645 | -5.10(-4.45%) |
May 03, 2021 | 120.90 | 121.20 | 110.40 | 114.60 | 481,563 | -8.10(-6.60%) |
Apr 30, 2021 | 122.10 | 126.90 | 120.90 | 122.70 | 300,223 | -1.20(-0.97%) |
Apr 29, 2021 | 129.30 | 132.00 | 121.80 | 123.90 | 312,005 | -9.00(-6.77%) |
Apr 28, 2021 | 131.10 | 133.50 | 128.10 | 132.90 | 272,151 | -1.80(-1.34%) |
Apr 27, 2021 | 134.70 | 137.10 | 129.00 | 134.70 | 333,616 | +3.90(+2.98%) |
Apr 26, 2021 | 129.00 | 132.60 | 124.80 | 130.80 | 363,277 | +5.10(+4.06%) |
Apr 23, 2021 | 120.90 | 126.60 | 120.30 | 125.70 | 347,890 | -1.80(-1.41%) |
Apr 22, 2021 | 129.00 | 133.20 | 124.50 | 127.50 | 339,560 | -0.90(-0.70%) |
Apr 21, 2021 | 121.20 | 130.80 | 117.60 | 128.40 | 402,820 | +3.60(+2.88%) |
Apr 20, 2021 | 126.60 | 127.80 | 118.50 | 124.80 | 409,030 | -5.10(-3.93%) |
Apr 19, 2021 | 135.60 | 138.90 | 122.70 | 129.90 | 711,651 | -14.70(-10.17%) |
Apr 16, 2021 | 130.50 | 155.40 | 125.40 | 144.60 | 2,728,530 | +18.00(+14.22%) |
Apr 15, 2021 | 138.60 | 138.90 | 121.80 | 126.60 | 749,143 | -13.50(-9.64%) |
Apr 14, 2021 | 155.40 | 157.50 | 139.50 | 140.10 | 709,761 | -12.00(-7.89%) |
Apr 13, 2021 | 147.60 | 157.20 | 139.50 | 152.10 | 988,492 | +9.00(+6.29%) |
Apr 12, 2021 | 154.80 | 159.00 | 131.40 | 143.10 | 983,443 | -9.15(-6.01%) |
Apr 09, 2021 | 152.50 | 159.60 | 150.30 | 152.25 | 550,656 | +1.35(+0.89%) |
Apr 08, 2021 | 155.70 | 160.50 | 147.90 | 150.90 | 765,767 | -11.40(-7.02%) |
Apr 07, 2021 | 170.10 | 172.50 | 160.20 | 162.30 | 975,712 | -3.60(-2.17%) |
Apr 06, 2021 | 156.90 | 166.20 | 148.50 | 165.90 | 1,901,534 | -24.60(-12.91%) |
Apr 05, 2021 | 225.30 | 225.30 | 187.50 | 190.50 | 1,209,472 | -20.40(-9.67%) |
Apr 01, 2021 | 204.30 | 219.00 | 201.00 | 210.90 | 905,493 | -27.60(-11.57%) |
Mar 31, 2021 | 227.40 | 250.50 | 223.80 | 238.50 | 627,913 | +1.50(+0.63%) |
Mar 30, 2021 | 220.80 | 240.60 | 208.50 | 237.00 | 587,639 | +21.00(+9.72%) |
Mar 29, 2021 | 244.50 | 245.40 | 214.20 | 216.00 | 387,247 | -18.00(-7.69%) |
Mar 26, 2021 | 237.60 | 244.20 | 220.80 | 234.00 | 350,700 | +1.80(+0.78%) |
Mar 25, 2021 | 203.40 | 234.90 | 200.40 | 232.20 | 543,566 | -0.60(-0.26%) |
Mar 24, 2021 | 283.50 | 284.40 | 230.70 | 232.80 | 551,920 | -32.40(-12.22%) |
Mar 23, 2021 | 269.70 | 287.10 | 258.30 | 265.20 | 457,248 | -9.00(-3.28%) |
Mar 22, 2021 | 313.50 | 315.00 | 273.00 | 274.20 | 583,216 | -43.80(-13.77%) |
Mar 19, 2021 | 329.40 | 342.30 | 315.00 | 318.00 | 590,790 | +2.10(+0.66%) |
Mar 18, 2021 | 337.80 | 381.00 | 310.80 | 315.90 | 1,231,477 | -37.50(-10.61%) |
Mar 17, 2021 | 300.00 | 355.50 | 291.90 | 353.40 | 933,204 | +39.90(+12.73%) |
Mar 16, 2021 | 322.80 | 353.40 | 291.60 | 313.50 | 1,087,354 | -25.20(-7.44%) |
Mar 15, 2021 | 337.20 | 381.30 | 324.00 | 338.70 | 1,913,076 | +26.70(+8.56%) |
Mar 12, 2021 | 216.30 | 339.00 | 214.50 | 312.00 | 4,208,803 | +81.30(+35.24%) |
Mar 11, 2021 | 213.60 | 234.30 | 207.60 | 230.70 | 680,493 | +24.30(+11.77%) |
Mar 10, 2021 | 225.30 | 232.20 | 199.50 | 206.40 | 666,494 | -6.30(-2.96%) |
Mar 09, 2021 | 184.80 | 218.70 | 180.30 | 212.70 | 685,215 | +44.10(+26.16%) |
Mar 08, 2021 | 186.60 | 189.90 | 162.60 | 168.60 | 304,690 | -16.20(-8.77%) |
Mar 05, 2021 | 184.80 | 186.00 | 144.90 | 184.80 | 458,346 | +8.10(+4.58%) |
Mar 04, 2021 | 206.10 | 213.90 | 162.60 | 176.70 | 561,911 | -37.80(-17.62%) |
Mar 03, 2021 | 228.90 | 235.80 | 207.90 | 214.50 | 489,067 | -2.40(-1.11%) |
Mar 02, 2021 | 249.90 | 252.60 | 213.30 | 216.90 | 439,404 | -22.50(-9.40%) |