Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.04 | 74.52 | 67.32 | 71.10 | 51,344 | +4.50(+6.76%) |
May 27, 2021 | 66.60 | 67.41 | 65.05 | 66.60 | 25,515 | +1.26(+1.93%) |
May 26, 2021 | 63.00 | 66.60 | 62.64 | 65.34 | 25,287 | +3.42(+5.52%) |
May 25, 2021 | 63.90 | 64.62 | 61.92 | 61.92 | 28,248 | -1.98(-3.10%) |
May 24, 2021 | 65.70 | 67.14 | 62.37 | 63.90 | 34,297 | -1.98(-3.01%) |
May 21, 2021 | 67.86 | 69.30 | 65.34 | 65.88 | 31,353 | -1.08(-1.61%) |
May 20, 2021 | 66.96 | 67.32 | 64.62 | 66.96 | 25,776 | +1.44(+2.20%) |
May 19, 2021 | 64.80 | 67.86 | 64.26 | 65.52 | 27,506 | -2.52(-3.70%) |
May 18, 2021 | 65.34 | 69.63 | 64.80 | 68.04 | 36,054 | +2.70(+4.13%) |
May 17, 2021 | 63.18 | 65.71 | 62.46 | 65.34 | 32,232 | +1.80(+2.83%) |
May 14, 2021 | 59.22 | 65.52 | 59.22 | 63.54 | 58,637 | +5.22(+8.95%) |
May 13, 2021 | 63.00 | 64.80 | 57.24 | 58.32 | 65,527 | -4.68(-7.43%) |
May 12, 2021 | 61.02 | 63.86 | 59.05 | 63.00 | 60,833 | +1.80(+2.94%) |
May 11, 2021 | 56.34 | 63.18 | 55.98 | 61.20 | 48,569 | +1.44(+2.41%) |
May 10, 2021 | 66.96 | 66.96 | 58.50 | 59.76 | 119,299 | -5.58(-8.54%) |
May 07, 2021 | 65.52 | 67.50 | 63.00 | 65.34 | 101,469 | +1.26(+1.97%) |
May 06, 2021 | 75.60 | 76.68 | 63.00 | 64.08 | 251,926 | -17.28(-21.24%) |
May 05, 2021 | 83.70 | 84.33 | 81.06 | 81.36 | 49,984 | -1.98(-2.38%) |
May 04, 2021 | 88.92 | 89.82 | 81.18 | 83.34 | 64,498 | -7.02(-7.77%) |
May 03, 2021 | 89.46 | 91.62 | 88.38 | 90.36 | 33,355 | +1.44(+1.62%) |
Apr 30, 2021 | 91.08 | 93.42 | 87.66 | 88.92 | 38,461 | -3.42(-3.70%) |
Apr 29, 2021 | 95.04 | 95.40 | 89.10 | 92.34 | 47,375 | -1.44(-1.54%) |
Apr 28, 2021 | 93.78 | 95.40 | 91.44 | 93.78 | 20,998 | -0.18(-0.19%) |
Apr 27, 2021 | 97.20 | 98.46 | 93.42 | 93.96 | 38,454 | -1.98(-2.06%) |
Apr 26, 2021 | 93.60 | 97.92 | 93.60 | 95.94 | 21,188 | +2.70(+2.90%) |
Apr 23, 2021 | 94.68 | 95.31 | 91.26 | 93.24 | 29,977 | -1.08(-1.15%) |
Apr 22, 2021 | 93.24 | 97.02 | 90.36 | 94.32 | 40,172 | +1.62(+1.75%) |
Apr 21, 2021 | 86.58 | 93.06 | 84.60 | 92.70 | 52,444 | +6.12(+7.07%) |
Apr 20, 2021 | 91.44 | 91.44 | 85.32 | 86.58 | 60,942 | -5.58(-6.05%) |
Apr 19, 2021 | 95.40 | 96.30 | 89.64 | 92.16 | 53,691 | -4.05(-4.21%) |
Apr 16, 2021 | 97.74 | 97.74 | 92.70 | 96.21 | 54,738 | -2.07(-2.11%) |
Apr 15, 2021 | 101.16 | 102.96 | 96.84 | 98.28 | 48,010 | -3.24(-3.19%) |
Apr 14, 2021 | 100.80 | 105.66 | 100.80 | 101.52 | 41,516 | +0.18(+0.18%) |
Apr 13, 2021 | 107.10 | 107.46 | 99.18 | 101.34 | 58,206 | -5.94(-5.54%) |
Apr 12, 2021 | 108.00 | 108.90 | 103.68 | 107.28 | 49,419 | -0.81(-0.75%) |
Apr 09, 2021 | 113.58 | 116.10 | 104.04 | 108.09 | 96,066 | -6.57(-5.73%) |
Apr 08, 2021 | 116.10 | 117.00 | 113.04 | 114.66 | 22,773 | -1.44(-1.24%) |
Apr 07, 2021 | 122.22 | 122.22 | 115.74 | 116.10 | 34,874 | -4.86(-4.02%) |
Apr 06, 2021 | 121.14 | 123.30 | 117.54 | 120.96 | 29,891 | -0.36(-0.30%) |
Apr 05, 2021 | 124.38 | 126.72 | 120.78 | 121.32 | 26,257 | -3.24(-2.60%) |
Apr 01, 2021 | 123.66 | 127.08 | 121.86 | 124.56 | 26,322 | +1.44(+1.17%) |
Mar 31, 2021 | 118.80 | 124.38 | 115.92 | 123.12 | 50,422 | +4.50(+3.79%) |
Mar 30, 2021 | 114.30 | 119.88 | 112.50 | 118.62 | 36,620 | +3.24(+2.81%) |
Mar 29, 2021 | 121.68 | 122.04 | 112.86 | 115.38 | 51,396 | -7.92(-6.42%) |
Mar 26, 2021 | 124.20 | 125.46 | 118.62 | 123.30 | 36,533 | -0.54(-0.44%) |
Mar 25, 2021 | 119.88 | 125.28 | 118.98 | 123.84 | 39,774 | +1.62(+1.33%) |
Mar 24, 2021 | 128.70 | 133.92 | 122.04 | 122.22 | 55,094 | -5.40(-4.23%) |
Mar 23, 2021 | 135.18 | 135.18 | 125.10 | 127.62 | 40,501 | -6.12(-4.58%) |
Mar 22, 2021 | 139.68 | 141.30 | 132.48 | 133.74 | 39,160 | -7.02(-4.99%) |
Mar 19, 2021 | 134.82 | 141.48 | 131.04 | 140.76 | 82,822 | +7.56(+5.68%) |
Mar 18, 2021 | 137.88 | 140.22 | 131.58 | 133.20 | 51,003 | -6.84(-4.88%) |
Mar 17, 2021 | 134.82 | 141.66 | 133.38 | 140.04 | 75,566 | +7.02(+5.28%) |
Mar 16, 2021 | 132.30 | 137.70 | 131.04 | 133.02 | 65,631 | +1.44(+1.09%) |
Mar 15, 2021 | 132.66 | 135.36 | 130.32 | 131.58 | 39,249 | -1.44(-1.08%) |
Mar 12, 2021 | 130.50 | 134.10 | 127.08 | 133.02 | 31,416 | +0.90(+0.68%) |
Mar 11, 2021 | 127.62 | 132.12 | 125.82 | 132.12 | 40,360 | +7.02(+5.61%) |
Mar 10, 2021 | 127.80 | 132.30 | 122.22 | 125.10 | 53,948 | +0.54(+0.43%) |
Mar 09, 2021 | 118.44 | 125.91 | 113.76 | 124.56 | 63,868 | +10.44(+9.15%) |
Mar 08, 2021 | 120.78 | 121.32 | 113.58 | 114.12 | 65,744 | -6.12(-5.09%) |
Mar 05, 2021 | 119.34 | 121.23 | 108.00 | 120.24 | 102,227 | +0.00(+0.00%) |
Mar 04, 2021 | 128.70 | 131.04 | 115.20 | 120.24 | 120,338 | -12.96(-9.73%) |
Mar 03, 2021 | 131.76 | 138.60 | 128.52 | 133.20 | 86,963 | +2.16(+1.65%) |
Mar 02, 2021 | 136.08 | 140.40 | 130.68 | 131.04 | 81,978 | -2.88(-2.15%) |