Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 87.00 | 87.83 | 86.92 | 87.73 | 182,011 | +0.66(+0.76%) |
May 28, 2021 | 88.17 | 88.76 | 86.55 | 87.07 | 593,202 | -1.26(-1.43%) |
May 27, 2021 | 88.80 | 88.88 | 86.45 | 88.33 | 6,905,110 | -0.44(-0.50%) |
May 26, 2021 | 88.40 | 88.98 | 85.86 | 88.77 | 1,128,246 | +1.02(+1.16%) |
May 25, 2021 | 88.00 | 88.98 | 86.81 | 87.75 | 1,544,691 | +2.78(+3.27%) |
May 21, 2021 | 84.97 | 84.97 | 84.97 | 0 | +4.86(+6.07%) | |
May 20, 2021 | 74.50 | 80.60 | 73.17 | 80.11 | 2,075,189 | +10.50(+15.08%) |
May 19, 2021 | 69.69 | 70.48 | 67.85 | 69.61 | 1,261,904 | -1.32(-1.86%) |
May 18, 2021 | 71.09 | 73.70 | 70.55 | 70.93 | 763,965 | +0.64(+0.91%) |
May 17, 2021 | 71.18 | 71.49 | 69.26 | 70.29 | 543,112 | -0.92(-1.29%) |
May 14, 2021 | 68.68 | 71.83 | 68.40 | 71.21 | 748,668 | +3.53(+5.22%) |
May 13, 2021 | 70.88 | 71.57 | 67.43 | 67.68 | 883,392 | -2.41(-3.44%) |
May 12, 2021 | 70.81 | 72.97 | 69.30 | 70.09 | 789,834 | -2.50(-3.44%) |
May 11, 2021 | 69.17 | 72.75 | 66.83 | 72.59 | 793,285 | +1.37(+1.92%) |
May 10, 2021 | 75.52 | 75.57 | 71.17 | 71.22 | 866,319 | -4.96(-6.51%) |
May 07, 2021 | 76.52 | 77.90 | 74.88 | 76.18 | 557,664 | +1.07(+1.42%) |
May 06, 2021 | 78.51 | 79.18 | 73.04 | 75.11 | 1,122,131 | -4.07(-5.14%) |
May 05, 2021 | 81.21 | 81.78 | 78.76 | 79.18 | 495,668 | -1.12(-1.39%) |
May 04, 2021 | 82.41 | 82.67 | 78.00 | 80.30 | 894,457 | -2.87(-3.45%) |
May 03, 2021 | 86.34 | 86.34 | 82.29 | 83.17 | 520,543 | -2.66(-3.10%) |
Apr 30, 2021 | 84.80 | 88.08 | 84.50 | 85.83 | 393,744 | +0.13(+0.15%) |
Apr 29, 2021 | 88.61 | 88.81 | 84.26 | 85.70 | 382,092 | -2.36(-2.68%) |
Apr 28, 2021 | 85.75 | 88.80 | 84.60 | 88.06 | 545,270 | +1.73(+2.00%) |
Apr 27, 2021 | 88.80 | 88.80 | 86.11 | 86.33 | 245,862 | -1.73(-1.96%) |
Apr 26, 2021 | 87.08 | 88.06 | 85.65 | 88.06 | 376,225 | +1.12(+1.29%) |
Apr 23, 2021 | 83.86 | 87.38 | 83.70 | 86.94 | 521,377 | +3.38(+4.04%) |
Apr 22, 2021 | 85.34 | 87.04 | 82.70 | 83.56 | 454,420 | -1.53(-1.80%) |
Apr 21, 2021 | 80.79 | 85.09 | 78.62 | 85.09 | 805,298 | +4.36(+5.40%) |
Apr 20, 2021 | 80.49 | 81.09 | 78.49 | 80.73 | 435,849 | +0.06(+0.07%) |
Apr 19, 2021 | 83.20 | 83.35 | 78.19 | 80.67 | 872,377 | -3.02(-3.61%) |
Apr 16, 2021 | 87.30 | 87.36 | 83.59 | 83.69 | 1,326,675 | -5.23(-5.88%) |
Apr 15, 2021 | 90.20 | 91.00 | 88.73 | 88.92 | 310,071 | -0.20(-0.22%) |
Apr 14, 2021 | 92.50 | 93.45 | 89.10 | 89.12 | 531,635 | -2.84(-3.09%) |
Apr 13, 2021 | 91.35 | 92.78 | 90.09 | 91.96 | 450,906 | +1.54(+1.70%) |
Apr 12, 2021 | 90.05 | 91.36 | 88.13 | 90.42 | 439,445 | -0.11(-0.12%) |
Apr 09, 2021 | 89.79 | 91.62 | 89.05 | 90.53 | 531,087 | -0.18(-0.20%) |
Apr 08, 2021 | 87.00 | 90.99 | 86.75 | 90.71 | 760,167 | +4.56(+5.29%) |
Apr 07, 2021 | 85.78 | 88.14 | 85.24 | 86.15 | 590,553 | +0.56(+0.65%) |
Apr 06, 2021 | 81.01 | 86.89 | 80.68 | 85.59 | 743,199 | +4.74(+5.86%) |
Apr 05, 2021 | 82.15 | 82.67 | 79.46 | 80.85 | 422,130 | +0.03(+0.04%) |
Apr 01, 2021 | 80.82 | 80.82 | 80.82 | 0 | +1.79(+2.26%) | |
Mar 31, 2021 | 76.55 | 79.70 | 75.77 | 79.03 | 470,768 | +3.58(+4.74%) |
Mar 30, 2021 | 72.77 | 76.23 | 72.25 | 75.45 | 416,962 | +1.41(+1.90%) |
Mar 29, 2021 | 75.97 | 76.87 | 72.42 | 74.04 | 626,308 | -1.86(-2.45%) |
Mar 26, 2021 | 76.75 | 77.33 | 73.11 | 75.90 | 575,420 | -0.66(-0.86%) |
Mar 25, 2021 | 74.26 | 77.05 | 72.21 | 76.56 | 706,493 | +0.84(+1.11%) |
Mar 24, 2021 | 81.52 | 81.52 | 75.52 | 75.72 | 710,014 | -4.82(-5.98%) |
Mar 23, 2021 | 82.25 | 83.16 | 80.41 | 80.54 | 358,828 | -1.71(-2.08%) |
Mar 22, 2021 | 80.20 | 85.40 | 80.20 | 82.25 | 561,371 | +2.59(+3.25%) |
Mar 19, 2021 | 80.24 | 82.33 | 78.53 | 79.66 | 1,246,438 | +0.08(+0.10%) |
Mar 18, 2021 | 82.56 | 83.38 | 79.19 | 79.58 | 914,539 | -5.52(-6.49%) |
Mar 17, 2021 | 85.34 | 86.08 | 82.01 | 85.10 | 906,529 | -2.65(-3.02%) |
Mar 16, 2021 | 91.15 | 91.15 | 87.02 | 87.75 | 703,766 | -2.42(-2.68%) |
Mar 15, 2021 | 87.56 | 92.27 | 86.10 | 90.17 | 971,545 | +3.99(+4.63%) |
Mar 12, 2021 | 81.82 | 86.28 | 78.76 | 86.18 | 1,036,600 | +5.54(+6.87%) |
Mar 11, 2021 | 75.53 | 81.00 | 74.10 | 80.64 | 935,570 | +7.28(+9.92%) |
Mar 10, 2021 | 78.65 | 79.16 | 72.60 | 73.36 | 1,026,418 | -1.71(-2.28%) |
Mar 09, 2021 | 73.45 | 76.42 | 72.34 | 75.07 | 1,237,312 | +6.45(+9.40%) |
Mar 08, 2021 | 73.81 | 75.29 | 68.20 | 68.62 | 1,477,485 | -5.35(-7.23%) |
Mar 05, 2021 | 79.55 | 79.68 | 67.07 | 73.97 | 2,075,162 | -3.76(-4.84%) |
Mar 04, 2021 | 85.00 | 86.12 | 74.13 | 77.73 | 1,619,746 | -7.81(-9.13%) |
Mar 03, 2021 | 90.00 | 90.74 | 85.28 | 85.54 | 514,997 | -4.64(-5.15%) |
Mar 02, 2021 | 91.56 | 91.66 | 89.09 | 90.18 | 301,464 | -1.02(-1.12%) |