Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.75 | 111.66 | 100.75 | 101.25 | 1,517 | +0.50(+0.50%) |
May 27, 2021 | 101.04 | 111.75 | 100.75 | 100.75 | 3,111 | +0.50(+0.50%) |
May 26, 2021 | 101.25 | 111.75 | 100.25 | 100.25 | 3,947 | -0.25(-0.25%) |
May 25, 2021 | 106.38 | 111.50 | 100.50 | 100.50 | 496 | +1.75(+1.77%) |
May 24, 2021 | 104.88 | 110.25 | 98.75 | 98.75 | 879 | +1.00(+1.02%) |
May 21, 2021 | 98.75 | 104.00 | 97.50 | 97.75 | 519 | -0.75(-0.76%) |
May 20, 2021 | 98.25 | 109.50 | 98.25 | 98.50 | 2,186 | +0.90(+0.92%) |
May 19, 2021 | 96.08 | 102.00 | 96.00 | 97.60 | 36,443 | +0.85(+0.88%) |
May 18, 2021 | 102.00 | 102.33 | 96.75 | 96.75 | 17,968 | -4.65(-4.59%) |
May 17, 2021 | 104.27 | 104.27 | 97.00 | 101.40 | 31,452 | +6.65(+7.02%) |
May 14, 2021 | 96.53 | 102.78 | 94.45 | 94.75 | 1,377 | -8.70(-8.41%) |
May 13, 2021 | 94.33 | 103.45 | 94.25 | 103.45 | 170 | +7.60(+7.93%) |
May 12, 2021 | 93.54 | 103.45 | 93.50 | 95.85 | 382 | -1.90(-1.94%) |
May 11, 2021 | 94.00 | 104.00 | 93.35 | 97.75 | 12,289 | -6.25(-6.01%) |
May 10, 2021 | 102.15 | 105.25 | 94.25 | 104.00 | 10,642 | +0.00(+0.00%) |
May 07, 2021 | 100.00 | 104.00 | 94.75 | 104.00 | 2,220 | +10.05(+10.70%) |
May 06, 2021 | 99.45 | 104.30 | 93.85 | 93.95 | 2,630 | -0.65(-0.69%) |
May 05, 2021 | 97.39 | 104.80 | 94.60 | 94.60 | 6,450 | -0.98(-1.03%) |
May 04, 2021 | 95.08 | 103.70 | 95.00 | 95.58 | 1,804 | +0.25(+0.26%) |
May 03, 2021 | 98.26 | 105.25 | 95.00 | 95.33 | 1,730 | -2.87(-2.92%) |
Apr 30, 2021 | 94.85 | 105.05 | 94.85 | 98.20 | 500 | -3.30(-3.25%) |
Apr 29, 2021 | 100.00 | 101.50 | 99.95 | 101.50 | 323 | +1.10(+1.10%) |
Apr 28, 2021 | 105.79 | 105.79 | 100.00 | 100.40 | 1,951 | -3.35(-3.23%) |
Apr 27, 2021 | 97.00 | 103.75 | 97.00 | 103.75 | 389 | +0.75(+0.73%) |
Apr 26, 2021 | 109.50 | 109.50 | 103.00 | 103.00 | 382 | -0.25(-0.24%) |
Apr 23, 2021 | 109.17 | 109.25 | 103.20 | 103.25 | 1,100 | +1.00(+0.98%) |
Apr 22, 2021 | 104.75 | 104.98 | 102.00 | 102.25 | 462 | -3.00(-2.85%) |
Apr 21, 2021 | 103.79 | 105.25 | 103.00 | 105.25 | 165 | +1.25(+1.20%) |
Apr 20, 2021 | 106.17 | 106.75 | 104.00 | 104.00 | 281 | -8.50(-7.56%) |
Apr 19, 2021 | 108.04 | 112.50 | 100.94 | 112.50 | 538 | +5.00(+4.65%) |
Apr 16, 2021 | 105.25 | 107.50 | 104.00 | 107.50 | 300 | +0.70(+0.66%) |
Apr 15, 2021 | 105.00 | 107.00 | 104.50 | 106.80 | 2,588 | +1.25(+1.18%) |
Apr 14, 2021 | 103.50 | 105.75 | 103.50 | 105.55 | 234 | +0.75(+0.72%) |
Apr 13, 2021 | 98.00 | 105.00 | 98.00 | 104.80 | 284 | +2.13(+2.07%) |
Apr 12, 2021 | 103.00 | 103.00 | 97.08 | 102.67 | 309 | +0.67(+0.66%) |
Apr 09, 2021 | 102.42 | 105.00 | 101.12 | 102.00 | 200 | +0.62(+0.62%) |
Apr 08, 2021 | 106.10 | 106.10 | 96.05 | 101.38 | 520 | +1.88(+1.88%) |
Apr 07, 2021 | 103.50 | 103.50 | 93.50 | 99.50 | 415 | -1.30(-1.29%) |
Apr 06, 2021 | 104.00 | 104.00 | 99.57 | 100.80 | 660 | -3.10(-2.98%) |
Apr 05, 2021 | 101.25 | 104.00 | 93.10 | 103.90 | 1,401 | -2.02(-1.91%) |
Apr 01, 2021 | 102.80 | 105.92 | 92.80 | 105.92 | 500 | +9.37(+9.70%) |
Mar 31, 2021 | 93.00 | 101.00 | 90.55 | 96.55 | 394 | +0.00(+0.00%) |
Mar 30, 2021 | 96.27 | 96.55 | 93.65 | 96.55 | 382 | +0.95(+0.99%) |
Mar 29, 2021 | 96.05 | 96.05 | 94.47 | 95.60 | 1,404 | +2.10(+2.25%) |
Mar 26, 2021 | 96.00 | 96.35 | 93.45 | 93.50 | 1,500 | -4.00(-4.10%) |
Mar 25, 2021 | 101.55 | 102.20 | 91.70 | 97.50 | 1,029 | +0.70(+0.72%) |
Mar 24, 2021 | 97.12 | 101.80 | 95.45 | 96.80 | 505 | +0.70(+0.73%) |
Mar 23, 2021 | 97.90 | 102.85 | 96.10 | 96.10 | 664 | -3.12(-3.15%) |
Mar 22, 2021 | 94.30 | 103.45 | 94.30 | 99.22 | 267 | +6.47(+6.98%) |
Mar 19, 2021 | 96.00 | 96.00 | 92.65 | 92.75 | 400 | -2.95(-3.08%) |
Mar 18, 2021 | 93.00 | 96.00 | 93.00 | 95.70 | 639 | +0.14(+0.15%) |
Mar 17, 2021 | 89.75 | 96.00 | 89.75 | 95.56 | 229 | +0.06(+0.06%) |
Mar 16, 2021 | 94.33 | 95.55 | 92.70 | 95.50 | 734 | +2.85(+3.08%) |
Mar 15, 2021 | 91.95 | 96.45 | 90.80 | 92.65 | 1,006 | +0.40(+0.43%) |
Mar 12, 2021 | 95.41 | 95.90 | 85.85 | 92.25 | 300 | -0.80(-0.86%) |
Mar 11, 2021 | 92.28 | 93.25 | 91.25 | 93.05 | 1,003 | +2.30(+2.53%) |
Mar 10, 2021 | 94.70 | 94.71 | 89.40 | 90.75 | 428 | +0.36(+0.40%) |
Mar 09, 2021 | 90.25 | 90.39 | 88.45 | 90.39 | 344 | +0.49(+0.55%) |
Mar 08, 2021 | 93.47 | 93.55 | 85.75 | 89.90 | 403 | +2.30(+2.63%) |
Mar 05, 2021 | 88.30 | 89.45 | 87.00 | 87.60 | 600 | -2.55(-2.83%) |
Mar 04, 2021 | 90.03 | 91.30 | 86.45 | 90.15 | 1,361 | +2.00(+2.27%) |
Mar 03, 2021 | 92.52 | 93.80 | 88.15 | 88.15 | 265 | -5.85(-6.22%) |
Mar 02, 2021 | 90.78 | 95.65 | 89.00 | 94.00 | 485 | +2.60(+2.84%) |