Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.75 | 81.00 | 77.25 | 79.50 | 31,068 | +1.50(+1.92%) |
May 27, 2021 | 75.75 | 78.00 | 75.00 | 78.00 | 23,457 | +2.25(+2.97%) |
May 26, 2021 | 75.75 | 77.25 | 75.75 | 75.75 | 31,528 | +0.00(+0.00%) |
May 25, 2021 | 75.75 | 76.50 | 74.25 | 75.75 | 20,292 | -0.75(-0.98%) |
May 24, 2021 | 77.25 | 77.25 | 75.00 | 76.50 | 24,965 | -0.75(-0.97%) |
May 21, 2021 | 78.75 | 78.75 | 76.50 | 77.25 | 24,535 | -0.75(-0.96%) |
May 20, 2021 | 77.25 | 78.75 | 76.50 | 78.00 | 24,589 | +1.50(+1.96%) |
May 19, 2021 | 76.50 | 77.25 | 75.75 | 76.50 | 33,871 | -3.75(-4.67%) |
May 18, 2021 | 77.25 | 80.25 | 76.50 | 80.25 | 34,507 | +3.00(+3.88%) |
May 17, 2021 | 75.75 | 78.00 | 75.00 | 77.25 | 32,580 | -0.75(-0.96%) |
May 14, 2021 | 80.25 | 82.50 | 75.75 | 78.00 | 70,732 | +3.00(+4.00%) |
May 13, 2021 | 76.50 | 78.00 | 73.54 | 75.00 | 42,240 | -1.50(-1.96%) |
May 12, 2021 | 75.75 | 78.00 | 73.50 | 76.50 | 48,180 | +0.00(+0.00%) |
May 11, 2021 | 75.00 | 77.89 | 74.25 | 76.50 | 42,711 | -1.50(-1.92%) |
May 10, 2021 | 81.00 | 81.00 | 77.25 | 78.00 | 36,734 | -2.25(-2.80%) |
May 07, 2021 | 78.75 | 81.75 | 78.75 | 80.25 | 24,545 | +1.50(+1.90%) |
May 06, 2021 | 82.50 | 82.50 | 78.00 | 78.75 | 56,805 | -3.75(-4.55%) |
May 05, 2021 | 84.00 | 84.75 | 81.00 | 82.50 | 25,117 | -1.50(-1.79%) |
May 04, 2021 | 84.75 | 84.75 | 79.50 | 84.00 | 57,909 | -2.25(-2.61%) |
May 03, 2021 | 87.75 | 88.50 | 84.00 | 86.25 | 44,662 | -0.75(-0.86%) |
Apr 30, 2021 | 84.75 | 90.00 | 83.25 | 87.00 | 69,325 | +2.25(+2.65%) |
Apr 29, 2021 | 85.50 | 86.25 | 83.25 | 84.75 | 30,834 | -1.50(-1.74%) |
Apr 28, 2021 | 83.25 | 87.00 | 83.25 | 86.25 | 55,806 | +1.50(+1.77%) |
Apr 27, 2021 | 87.00 | 87.75 | 84.00 | 84.75 | 46,610 | -3.75(-4.24%) |
Apr 26, 2021 | 89.25 | 92.25 | 84.75 | 88.50 | 190,287 | +1.50(+1.72%) |
Apr 23, 2021 | 84.00 | 88.50 | 83.25 | 87.00 | 68,796 | +1.50(+1.75%) |
Apr 22, 2021 | 84.00 | 89.25 | 82.50 | 85.50 | 131,656 | +1.50(+1.79%) |
Apr 21, 2021 | 82.50 | 86.25 | 80.25 | 84.00 | 84,066 | -0.75(-0.88%) |
Apr 20, 2021 | 85.50 | 85.50 | 81.75 | 84.75 | 61,521 | -0.75(-0.88%) |
Apr 19, 2021 | 90.75 | 91.50 | 84.75 | 85.50 | 107,385 | -9.00(-9.52%) |
Apr 16, 2021 | 94.50 | 96.00 | 87.00 | 94.50 | 229,998 | -2.25(-2.33%) |
Apr 15, 2021 | 96.75 | 102.75 | 92.25 | 96.75 | 689,635 | +9.75(+11.21%) |
Apr 14, 2021 | 82.50 | 100.50 | 78.75 | 87.00 | 861,077 | +5.25(+6.42%) |
Apr 13, 2021 | 81.75 | 82.50 | 77.25 | 81.75 | 55,401 | -1.50(-1.80%) |
Apr 12, 2021 | 87.75 | 87.75 | 82.50 | 83.25 | 56,737 | -5.25(-5.93%) |
Apr 09, 2021 | 88.50 | 89.25 | 87.75 | 88.50 | 19,314 | -0.75(-0.84%) |
Apr 08, 2021 | 92.25 | 92.25 | 87.75 | 89.25 | 29,355 | -1.50(-1.65%) |
Apr 07, 2021 | 88.50 | 96.00 | 87.00 | 90.75 | 63,039 | +1.50(+1.68%) |
Apr 06, 2021 | 87.00 | 89.25 | 85.50 | 89.25 | 29,477 | +1.50(+1.71%) |
Apr 05, 2021 | 90.75 | 90.75 | 86.25 | 87.75 | 41,965 | -1.50(-1.68%) |
Apr 01, 2021 | 90.75 | 92.25 | 88.50 | 89.25 | 32,369 | -0.75(-0.83%) |
Mar 31, 2021 | 87.00 | 90.75 | 86.25 | 90.00 | 34,418 | +2.25(+2.56%) |
Mar 30, 2021 | 84.75 | 88.50 | 82.50 | 87.75 | 40,492 | +0.75(+0.86%) |
Mar 29, 2021 | 88.50 | 90.00 | 82.50 | 87.00 | 43,874 | -3.00(-3.33%) |
Mar 26, 2021 | 90.75 | 93.00 | 84.75 | 90.00 | 67,684 | -2.25(-2.44%) |
Mar 25, 2021 | 84.75 | 94.50 | 82.50 | 92.25 | 72,796 | +4.50(+5.13%) |
Mar 24, 2021 | 93.75 | 94.50 | 87.00 | 87.75 | 83,083 | -5.25(-5.65%) |
Mar 23, 2021 | 99.75 | 99.75 | 88.50 | 93.00 | 77,044 | -6.00(-6.06%) |
Mar 22, 2021 | 100.50 | 100.50 | 96.00 | 99.00 | 62,377 | -2.25(-2.22%) |
Mar 19, 2021 | 96.75 | 102.75 | 94.50 | 101.25 | 55,592 | +3.75(+3.85%) |
Mar 18, 2021 | 96.00 | 106.50 | 93.00 | 97.50 | 117,157 | -2.25(-2.26%) |
Mar 17, 2021 | 90.00 | 100.50 | 88.50 | 99.75 | 119,702 | +6.00(+6.40%) |
Mar 16, 2021 | 98.25 | 99.00 | 90.75 | 93.75 | 68,025 | -3.00(-3.10%) |
Mar 15, 2021 | 96.75 | 99.00 | 93.75 | 96.75 | 64,086 | +2.25(+2.38%) |
Mar 12, 2021 | 90.00 | 95.25 | 87.79 | 94.50 | 49,161 | +0.75(+0.80%) |
Mar 11, 2021 | 90.00 | 95.25 | 87.75 | 93.75 | 65,439 | +6.00(+6.84%) |
Mar 10, 2021 | 93.00 | 96.75 | 86.25 | 87.75 | 121,606 | -3.00(-3.31%) |
Mar 09, 2021 | 88.50 | 92.25 | 84.75 | 90.75 | 89,385 | +6.00(+7.08%) |
Mar 08, 2021 | 86.25 | 91.50 | 84.00 | 84.75 | 60,559 | -1.50(-1.74%) |
Mar 05, 2021 | 87.00 | 88.50 | 75.00 | 86.25 | 146,656 | -0.75(-0.86%) |
Mar 04, 2021 | 91.50 | 96.75 | 79.50 | 87.00 | 164,869 | -8.25(-8.66%) |
Mar 03, 2021 | 102.75 | 102.75 | 94.50 | 95.25 | 97,296 | -6.75(-6.62%) |
Mar 02, 2021 | 109.50 | 110.25 | 97.50 | 102.00 | 222,219 | -2.25(-2.16%) |