Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.30 | 83.46 | 81.73 | 81.97 | 2,846,669 | -1.29(-1.55%) |
May 27, 2021 | 85.15 | 85.37 | 81.82 | 83.26 | 4,144,146 | -0.23(-0.28%) |
May 26, 2021 | 80.26 | 83.63 | 79.67 | 83.49 | 3,715,690 | +3.75(+4.70%) |
May 25, 2021 | 81.36 | 82.49 | 79.06 | 79.74 | 2,932,285 | -0.44(-0.55%) |
May 24, 2021 | 77.76 | 81.37 | 77.15 | 80.18 | 3,254,549 | +2.61(+3.36%) |
May 21, 2021 | 79.12 | 80.06 | 77.11 | 77.57 | 3,793,937 | -0.51(-0.65%) |
May 20, 2021 | 79.14 | 79.14 | 76.69 | 78.08 | 3,274,072 | -0.15(-0.19%) |
May 19, 2021 | 77.63 | 78.78 | 76.34 | 78.23 | 3,901,761 | -1.80(-2.24%) |
May 18, 2021 | 81.28 | 83.33 | 79.65 | 80.03 | 3,716,312 | -0.82(-1.02%) |
May 17, 2021 | 79.96 | 81.01 | 77.25 | 80.85 | 3,635,608 | +0.05(+0.06%) |
May 14, 2021 | 77.10 | 81.30 | 77.09 | 80.80 | 4,068,153 | +4.71(+6.19%) |
May 13, 2021 | 77.00 | 80.40 | 73.43 | 76.09 | 7,206,366 | -0.01(-0.01%) |
May 12, 2021 | 80.99 | 82.02 | 75.69 | 76.10 | 6,070,479 | -6.99(-8.41%) |
May 11, 2021 | 75.14 | 83.81 | 74.24 | 83.09 | 6,815,751 | +2.02(+2.49%) |
May 10, 2021 | 85.50 | 85.94 | 80.92 | 81.07 | 5,418,169 | -5.55(-6.41%) |
May 07, 2021 | 86.32 | 86.98 | 83.15 | 86.62 | 4,741,114 | +2.69(+3.21%) |
May 06, 2021 | 87.87 | 88.00 | 80.25 | 83.93 | 10,386,802 | -7.48(-8.18%) |
May 05, 2021 | 92.38 | 93.02 | 89.71 | 91.41 | 4,531,421 | +1.75(+1.95%) |
May 04, 2021 | 89.13 | 90.02 | 85.13 | 89.66 | 5,753,852 | -0.81(-0.90%) |
May 03, 2021 | 90.77 | 92.92 | 89.51 | 90.47 | 5,415,443 | +1.35(+1.51%) |
Apr 30, 2021 | 89.83 | 91.71 | 88.59 | 89.12 | 2,776,300 | -2.12(-2.32%) |
Apr 29, 2021 | 93.31 | 93.90 | 89.40 | 91.24 | 3,070,571 | -1.61(-1.73%) |
Apr 28, 2021 | 94.50 | 95.45 | 91.68 | 92.85 | 3,433,151 | +0.20(+0.22%) |
Apr 27, 2021 | 93.75 | 96.24 | 92.09 | 92.65 | 5,098,312 | +2.37(+2.63%) |
Apr 26, 2021 | 90.53 | 91.83 | 89.56 | 90.28 | 3,160,286 | +0.54(+0.60%) |
Apr 23, 2021 | 90.80 | 90.94 | 88.76 | 89.74 | 3,236,300 | +0.07(+0.08%) |
Apr 22, 2021 | 92.53 | 93.51 | 88.52 | 89.67 | 3,437,095 | -2.84(-3.07%) |
Apr 21, 2021 | 88.61 | 92.59 | 87.42 | 92.51 | 5,341,322 | +3.51(+3.94%) |
Apr 20, 2021 | 90.83 | 93.35 | 85.94 | 89.00 | 8,889,415 | -4.00(-4.30%) |
Apr 19, 2021 | 99.49 | 99.71 | 92.57 | 93.00 | 5,517,129 | -6.94(-6.94%) |
Apr 16, 2021 | 99.73 | 102.32 | 99.72 | 99.94 | 2,719,100 | -0.78(-0.77%) |
Apr 15, 2021 | 102.00 | 102.00 | 98.75 | 100.72 | 2,825,523 | +0.13(+0.13%) |
Apr 14, 2021 | 102.12 | 104.91 | 99.80 | 100.59 | 2,688,149 | -1.97(-1.92%) |
Apr 13, 2021 | 101.26 | 102.83 | 97.81 | 102.56 | 3,331,316 | +0.74(+0.73%) |
Apr 12, 2021 | 103.77 | 104.12 | 99.07 | 101.82 | 4,060,047 | -2.30(-2.21%) |
Apr 09, 2021 | 105.70 | 106.22 | 102.11 | 104.12 | 2,962,000 | -2.57(-2.41%) |
Apr 08, 2021 | 102.91 | 106.77 | 101.55 | 106.69 | 3,293,641 | +4.32(+4.22%) |
Apr 07, 2021 | 103.88 | 105.71 | 102.27 | 102.37 | 3,961,421 | -1.72(-1.65%) |
Apr 06, 2021 | 106.75 | 109.33 | 100.02 | 104.09 | 14,131,737 | -2.75(-2.57%) |
Apr 05, 2021 | 110.17 | 110.17 | 105.52 | 106.84 | 3,043,750 | -0.68(-0.63%) |
Apr 01, 2021 | 106.78 | 108.97 | 105.30 | 107.52 | 3,177,600 | +2.68(+2.56%) |
Mar 31, 2021 | 105.54 | 106.13 | 102.15 | 104.84 | 3,038,899 | +2.00(+1.94%) |
Mar 30, 2021 | 97.83 | 103.46 | 96.86 | 102.84 | 4,504,728 | +4.63(+4.71%) |
Mar 29, 2021 | 105.25 | 106.73 | 96.77 | 98.21 | 6,712,541 | -8.37(-7.85%) |
Mar 26, 2021 | 109.63 | 110.24 | 101.91 | 106.58 | 3,533,900 | -2.17(-2.00%) |
Mar 25, 2021 | 99.50 | 109.07 | 98.50 | 108.75 | 5,108,155 | +4.69(+4.51%) |
Mar 24, 2021 | 113.25 | 114.38 | 103.34 | 104.06 | 5,470,277 | -7.76(-6.94%) |
Mar 23, 2021 | 114.90 | 117.00 | 110.16 | 111.82 | 5,424,070 | -1.34(-1.18%) |
Mar 22, 2021 | 118.67 | 118.67 | 111.40 | 113.16 | 6,998,748 | -4.21(-3.59%) |
Mar 19, 2021 | 114.31 | 119.97 | 112.49 | 117.37 | 30,608,700 | +5.44(+4.86%) |
Mar 18, 2021 | 121.55 | 122.17 | 111.59 | 111.93 | 8,505,582 | -12.60(-10.12%) |
Mar 17, 2021 | 122.28 | 125.48 | 117.18 | 124.53 | 8,185,953 | +0.03(+0.02%) |
Mar 16, 2021 | 137.07 | 137.13 | 123.13 | 124.50 | 8,186,376 | -11.97(-8.77%) |
Mar 15, 2021 | 138.81 | 142.00 | 132.85 | 136.47 | 7,895,220 | +6.00(+4.60%) |
Mar 12, 2021 | 127.78 | 132.76 | 127.00 | 130.47 | 2,849,900 | -0.50(-0.38%) |
Mar 11, 2021 | 126.00 | 131.40 | 124.00 | 130.97 | 3,640,894 | +7.63(+6.19%) |
Mar 10, 2021 | 118.30 | 124.50 | 117.50 | 123.34 | 3,997,861 | +7.69(+6.65%) |
Mar 09, 2021 | 114.89 | 117.50 | 112.59 | 115.65 | 2,939,554 | +6.37(+5.83%) |
Mar 08, 2021 | 109.95 | 115.50 | 108.78 | 109.28 | 3,801,320 | +1.05(+0.97%) |
Mar 05, 2021 | 112.48 | 112.69 | 95.38 | 108.23 | 6,149,800 | -0.66(-0.61%) |
Mar 04, 2021 | 116.50 | 120.13 | 104.13 | 108.89 | 6,051,181 | -8.84(-7.51%) |
Mar 03, 2021 | 126.28 | 128.58 | 117.11 | 117.73 | 4,285,700 | -7.40(-5.91%) |
Mar 02, 2021 | 126.50 | 128.99 | 123.10 | 125.13 | 3,010,980 | -1.13(-0.89%) |