Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.60 | 89.98 | 86.00 | 86.92 | 114,367 | +0.50(+0.58%) |
May 27, 2021 | 85.66 | 90.00 | 85.40 | 86.42 | 129,940 | +0.62(+0.72%) |
May 26, 2021 | 82.78 | 87.00 | 82.70 | 85.80 | 64,488 | -0.16(-0.19%) |
May 25, 2021 | 84.66 | 87.98 | 81.66 | 85.96 | 74,563 | -0.34(-0.39%) |
May 24, 2021 | 92.00 | 92.80 | 85.00 | 86.30 | 166,255 | -4.28(-4.73%) |
May 21, 2021 | 94.90 | 102.66 | 86.60 | 90.58 | 476,327 | -0.10(-0.11%) |
May 20, 2021 | 86.40 | 90.90 | 80.50 | 90.68 | 223,480 | +3.38(+3.87%) |
May 19, 2021 | 80.00 | 88.10 | 77.00 | 87.30 | 179,267 | +6.20(+7.64%) |
May 18, 2021 | 78.00 | 81.60 | 76.30 | 81.10 | 106,125 | +3.30(+4.24%) |
May 17, 2021 | 74.82 | 79.98 | 74.82 | 77.80 | 111,728 | +3.02(+4.04%) |
May 14, 2021 | 76.00 | 76.40 | 72.04 | 74.78 | 84,752 | +2.08(+2.86%) |
May 13, 2021 | 79.16 | 79.96 | 70.00 | 72.70 | 156,415 | -1.28(-1.73%) |
May 12, 2021 | 78.00 | 79.68 | 72.80 | 73.98 | 88,897 | -5.70(-7.15%) |
May 11, 2021 | 71.74 | 81.60 | 70.20 | 79.68 | 182,287 | +5.88(+7.97%) |
May 10, 2021 | 82.00 | 83.62 | 70.00 | 73.80 | 161,047 | -6.80(-8.44%) |
May 07, 2021 | 78.30 | 85.16 | 76.00 | 80.60 | 154,728 | -1.96(-2.37%) |
May 06, 2021 | 87.14 | 88.00 | 80.08 | 82.56 | 245,130 | -8.24(-9.07%) |
May 05, 2021 | 102.40 | 102.00 | 86.40 | 90.80 | 452,828 | +0.80(+0.89%) |
May 04, 2021 | 98.00 | 100.00 | 84.00 | 90.00 | 448,676 | -14.00(-13.46%) |
May 03, 2021 | 104.00 | 116.00 | 96.00 | 104.00 | 990,246 | +14.80(+16.59%) |
Apr 30, 2021 | 79.40 | 91.80 | 77.08 | 89.20 | 1,314,891 | +17.60(+24.58%) |
Apr 29, 2021 | 59.94 | 73.76 | 59.62 | 71.60 | 1,744,120 | -86.60(-54.74%) |
Apr 28, 2021 | 161.98 | 167.20 | 158.02 | 158.20 | 47,518 | -16.16(-9.27%) |
Apr 27, 2021 | 196.00 | 204.00 | 170.20 | 174.36 | 29,484 | -21.64(-11.04%) |
Apr 26, 2021 | 190.00 | 210.00 | 190.00 | 196.00 | 17,326 | +1.00(+0.51%) |
Apr 23, 2021 | 188.00 | 198.00 | 185.96 | 195.00 | 2,895 | +7.00(+3.72%) |
Apr 22, 2021 | 186.00 | 196.00 | 184.00 | 188.00 | 1,429 | -2.00(-1.05%) |
Apr 21, 2021 | 176.00 | 192.00 | 176.00 | 190.00 | 4,422 | +1.60(+0.85%) |
Apr 20, 2021 | 198.00 | 200.00 | 188.02 | 188.40 | 2,650 | -13.60(-6.73%) |
Apr 19, 2021 | 192.00 | 208.00 | 188.00 | 202.00 | 2,335 | +6.20(+3.17%) |
Apr 16, 2021 | 206.00 | 208.00 | 186.02 | 195.80 | 5,143 | -14.20(-6.76%) |
Apr 15, 2021 | 218.00 | 220.00 | 204.00 | 210.00 | 4,254 | +0.00(+0.00%) |
Apr 14, 2021 | 206.00 | 214.00 | 204.00 | 210.00 | 2,612 | +4.00(+1.94%) |
Apr 13, 2021 | 206.00 | 212.00 | 202.00 | 206.00 | 1,892 | -2.00(-0.96%) |
Apr 12, 2021 | 214.00 | 216.00 | 204.00 | 208.00 | 3,093 | -8.00(-3.70%) |
Apr 09, 2021 | 216.00 | 218.00 | 210.00 | 216.00 | 3,128 | -4.00(-1.82%) |
Apr 08, 2021 | 222.00 | 228.00 | 212.00 | 220.00 | 7,106 | +6.00(+2.80%) |
Apr 07, 2021 | 228.00 | 228.00 | 212.00 | 214.00 | 5,471 | -12.00(-5.31%) |
Apr 06, 2021 | 232.00 | 232.00 | 220.00 | 226.00 | 4,226 | -4.00(-1.74%) |
Apr 05, 2021 | 224.00 | 244.00 | 224.00 | 230.00 | 28,370 | +4.00(+1.77%) |
Apr 01, 2021 | 220.00 | 240.00 | 216.00 | 226.00 | 17,759 | +8.00(+3.67%) |
Mar 31, 2021 | 210.00 | 222.00 | 210.00 | 218.00 | 5,802 | +4.00(+1.87%) |
Mar 30, 2021 | 208.00 | 214.00 | 192.00 | 214.00 | 10,540 | -2.00(-0.93%) |
Mar 29, 2021 | 220.00 | 226.00 | 212.00 | 216.00 | 6,824 | -8.00(-3.57%) |
Mar 26, 2021 | 218.00 | 239.00 | 212.00 | 224.00 | 26,547 | +4.00(+1.82%) |
Mar 25, 2021 | 210.00 | 220.00 | 202.00 | 220.00 | 8,681 | -2.00(-0.90%) |
Mar 24, 2021 | 232.00 | 236.00 | 214.00 | 222.00 | 24,609 | -8.00(-3.48%) |
Mar 23, 2021 | 230.00 | 236.00 | 224.00 | 230.00 | 12,863 | +2.00(+0.88%) |
Mar 22, 2021 | 230.00 | 238.00 | 228.00 | 228.00 | 43,734 | -52.00(-18.57%) |
Mar 19, 2021 | 276.00 | 284.00 | 270.00 | 280.00 | 2,368 | +4.00(+1.45%) |
Mar 18, 2021 | 278.00 | 300.00 | 268.00 | 276.00 | 6,477 | -4.00(-1.43%) |
Mar 17, 2021 | 270.00 | 290.00 | 262.00 | 280.00 | 5,795 | +0.00(+0.00%) |
Mar 16, 2021 | 294.00 | 294.00 | 270.00 | 280.00 | 15,032 | -28.00(-9.09%) |
Mar 15, 2021 | 386.00 | 454.00 | 296.00 | 308.00 | 161,234 | +18.00(+6.21%) |
Mar 12, 2021 | 272.00 | 300.00 | 262.00 | 290.00 | 5,137 | +20.00(+7.41%) |
Mar 11, 2021 | 264.00 | 272.00 | 252.00 | 270.00 | 1,244 | +18.00(+7.14%) |
Mar 10, 2021 | 254.00 | 266.00 | 248.00 | 252.00 | 1,060 | -2.00(-0.79%) |
Mar 09, 2021 | 236.00 | 258.00 | 234.00 | 254.00 | 905 | +20.00(+8.55%) |
Mar 08, 2021 | 232.00 | 246.00 | 228.00 | 234.00 | 781 | +6.00(+2.63%) |
Mar 05, 2021 | 216.00 | 230.00 | 204.00 | 228.00 | 1,923 | +6.00(+2.70%) |
Mar 04, 2021 | 244.00 | 246.00 | 212.00 | 222.00 | 2,766 | -30.00(-11.90%) |
Mar 03, 2021 | 280.00 | 280.00 | 244.00 | 252.00 | 1,592 | -16.00(-5.97%) |
Mar 02, 2021 | 278.00 | 296.00 | 264.00 | 268.00 | 1,856 | -10.00(-3.60%) |