Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.40 | 78.40 | 73.20 | 74.40 | 7,912 | -1.40(-1.85%) |
May 27, 2021 | 74.60 | 76.80 | 73.60 | 75.80 | 6,911 | +1.20(+1.61%) |
May 26, 2021 | 73.40 | 75.80 | 72.20 | 74.60 | 7,504 | +1.20(+1.63%) |
May 25, 2021 | 76.20 | 77.00 | 73.00 | 73.40 | 13,343 | -3.20(-4.18%) |
May 24, 2021 | 80.00 | 80.60 | 75.40 | 76.60 | 7,831 | -3.40(-4.25%) |
May 21, 2021 | 83.00 | 83.78 | 79.60 | 80.00 | 4,594 | -2.60(-3.15%) |
May 20, 2021 | 82.00 | 83.80 | 79.20 | 82.60 | 6,275 | +0.80(+0.98%) |
May 19, 2021 | 86.20 | 87.00 | 81.00 | 81.80 | 6,771 | -4.80(-5.54%) |
May 18, 2021 | 87.80 | 92.00 | 86.00 | 86.60 | 6,750 | -2.00(-2.26%) |
May 17, 2021 | 89.00 | 91.00 | 83.47 | 88.60 | 4,408 | -1.20(-1.34%) |
May 14, 2021 | 86.80 | 91.00 | 84.40 | 89.80 | 6,133 | +4.40(+5.15%) |
May 13, 2021 | 86.00 | 87.03 | 83.00 | 85.40 | 3,709 | +0.60(+0.71%) |
May 12, 2021 | 83.40 | 88.33 | 82.00 | 84.80 | 5,895 | +1.40(+1.68%) |
May 11, 2021 | 81.00 | 86.00 | 80.60 | 83.40 | 10,126 | +0.00(+0.00%) |
May 10, 2021 | 90.00 | 91.00 | 82.80 | 83.40 | 11,182 | -8.60(-9.35%) |
May 07, 2021 | 93.00 | 96.62 | 90.60 | 92.00 | 8,408 | -2.20(-2.34%) |
May 06, 2021 | 97.80 | 98.40 | 92.00 | 94.20 | 7,115 | -4.20(-4.27%) |
May 05, 2021 | 100.00 | 102.60 | 96.20 | 98.40 | 5,806 | -0.40(-0.40%) |
May 04, 2021 | 102.20 | 102.20 | 95.00 | 98.80 | 5,955 | -3.60(-3.52%) |
May 03, 2021 | 105.60 | 106.20 | 99.80 | 102.40 | 8,701 | -2.00(-1.92%) |
Apr 30, 2021 | 97.60 | 110.60 | 96.87 | 104.40 | 24,365 | +7.20(+7.41%) |
Apr 29, 2021 | 101.80 | 101.80 | 94.40 | 97.20 | 3,435 | -2.20(-2.21%) |
Apr 28, 2021 | 94.60 | 102.20 | 94.20 | 99.40 | 4,789 | +4.00(+4.19%) |
Apr 27, 2021 | 94.00 | 96.60 | 92.60 | 95.40 | 4,855 | +1.60(+1.71%) |
Apr 26, 2021 | 94.00 | 97.60 | 91.80 | 93.80 | 3,960 | -0.20(-0.21%) |
Apr 23, 2021 | 95.00 | 95.80 | 89.80 | 94.00 | 6,920 | -0.60(-0.63%) |
Apr 22, 2021 | 91.40 | 97.00 | 89.00 | 94.60 | 7,961 | +2.60(+2.83%) |
Apr 21, 2021 | 82.40 | 95.40 | 82.00 | 92.00 | 23,196 | +9.00(+10.84%) |
Apr 20, 2021 | 84.40 | 84.40 | 81.00 | 83.00 | 4,287 | -1.20(-1.43%) |
Apr 19, 2021 | 84.00 | 84.68 | 81.40 | 84.20 | 7,927 | +0.40(+0.48%) |
Apr 16, 2021 | 79.00 | 86.60 | 78.03 | 83.80 | 8,675 | +5.20(+6.62%) |
Apr 15, 2021 | 81.80 | 82.99 | 77.00 | 78.60 | 8,205 | -3.40(-4.15%) |
Apr 14, 2021 | 82.60 | 84.60 | 80.40 | 82.00 | 5,729 | -1.20(-1.44%) |
Apr 13, 2021 | 80.40 | 83.20 | 79.80 | 83.20 | 8,883 | +1.60(+1.96%) |
Apr 12, 2021 | 84.20 | 84.40 | 78.20 | 81.60 | 11,382 | -2.20(-2.63%) |
Apr 09, 2021 | 88.00 | 89.60 | 82.80 | 83.80 | 17,250 | -5.00(-5.63%) |
Apr 08, 2021 | 94.20 | 94.20 | 88.60 | 88.80 | 18,665 | -4.40(-4.72%) |
Apr 07, 2021 | 96.00 | 97.80 | 92.40 | 93.20 | 3,609 | -2.80(-2.92%) |
Apr 06, 2021 | 96.20 | 99.00 | 93.40 | 96.00 | 6,287 | -0.40(-0.41%) |
Apr 05, 2021 | 97.00 | 98.20 | 92.20 | 96.40 | 7,925 | +0.80(+0.84%) |
Apr 01, 2021 | 99.60 | 100.39 | 94.60 | 95.60 | 4,480 | -1.80(-1.85%) |
Mar 31, 2021 | 97.00 | 100.00 | 97.00 | 97.40 | 3,203 | +0.40(+0.41%) |
Mar 30, 2021 | 96.60 | 102.60 | 94.20 | 97.00 | 8,434 | -0.20(-0.21%) |
Mar 29, 2021 | 98.40 | 99.60 | 95.20 | 97.20 | 4,318 | -1.80(-1.82%) |
Mar 26, 2021 | 102.40 | 103.00 | 96.40 | 99.00 | 4,690 | -3.00(-2.94%) |
Mar 25, 2021 | 102.00 | 103.20 | 94.40 | 102.00 | 10,777 | -1.40(-1.35%) |
Mar 24, 2021 | 108.60 | 109.20 | 102.80 | 103.40 | 7,221 | -3.20(-3.00%) |
Mar 23, 2021 | 115.00 | 115.40 | 104.00 | 106.60 | 12,090 | -9.20(-7.94%) |
Mar 22, 2021 | 115.00 | 119.00 | 115.00 | 115.80 | 5,850 | +1.00(+0.87%) |
Mar 19, 2021 | 112.60 | 119.00 | 110.20 | 114.80 | 11,270 | +5.20(+4.74%) |
Mar 18, 2021 | 119.20 | 121.60 | 108.00 | 109.60 | 13,249 | -9.60(-8.05%) |
Mar 17, 2021 | 116.00 | 120.80 | 112.60 | 119.20 | 7,222 | +1.20(+1.02%) |
Mar 16, 2021 | 117.40 | 119.80 | 113.60 | 118.00 | 6,098 | +0.60(+0.51%) |
Mar 15, 2021 | 119.00 | 120.87 | 114.84 | 117.40 | 9,265 | +0.20(+0.17%) |
Mar 12, 2021 | 113.20 | 118.40 | 110.60 | 117.20 | 6,000 | +4.00(+3.53%) |
Mar 11, 2021 | 110.40 | 114.40 | 108.00 | 113.20 | 10,658 | +5.40(+5.01%) |
Mar 10, 2021 | 108.00 | 112.00 | 104.80 | 107.80 | 8,660 | +1.60(+1.51%) |
Mar 09, 2021 | 102.20 | 107.40 | 102.00 | 106.20 | 6,688 | +2.80(+2.71%) |
Mar 08, 2021 | 105.00 | 107.00 | 98.60 | 103.40 | 25,271 | -1.00(-0.96%) |
Mar 05, 2021 | 118.20 | 124.00 | 97.20 | 104.40 | 51,010 | -31.20(-23.01%) |
Mar 04, 2021 | 127.40 | 144.40 | 111.00 | 135.60 | 31,258 | +9.80(+7.79%) |
Mar 03, 2021 | 124.00 | 131.40 | 122.60 | 125.80 | 11,331 | +2.00(+1.62%) |
Mar 02, 2021 | 120.00 | 124.60 | 118.00 | 123.80 | 9,413 | +4.80(+4.03%) |