Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.05 | 90.29 | 88.05 | 88.66 | 175,255 | +1.46(+1.67%) |
May 27, 2021 | 87.13 | 88.06 | 84.45 | 87.20 | 245,421 | +0.75(+0.87%) |
May 26, 2021 | 84.25 | 86.53 | 83.26 | 86.45 | 173,111 | +2.30(+2.73%) |
May 25, 2021 | 82.93 | 85.43 | 82.43 | 84.15 | 253,581 | +1.21(+1.46%) |
May 24, 2021 | 81.99 | 83.30 | 81.62 | 82.94 | 136,434 | +2.02(+2.50%) |
May 21, 2021 | 82.15 | 82.42 | 79.13 | 80.92 | 396,529 | -0.23(-0.28%) |
May 20, 2021 | 82.13 | 85.58 | 80.06 | 81.14 | 221,377 | -0.22(-0.27%) |
May 19, 2021 | 81.65 | 83.60 | 79.28 | 81.36 | 204,601 | -2.97(-3.52%) |
May 18, 2021 | 81.82 | 86.89 | 81.82 | 84.33 | 188,998 | +3.03(+3.73%) |
May 17, 2021 | 82.00 | 82.67 | 79.92 | 81.30 | 120,453 | -1.14(-1.39%) |
May 14, 2021 | 81.77 | 83.86 | 77.80 | 82.44 | 397,146 | +1.22(+1.51%) |
May 13, 2021 | 89.41 | 90.76 | 80.35 | 81.22 | 408,087 | -7.75(-8.71%) |
May 12, 2021 | 91.23 | 92.50 | 88.85 | 88.98 | 206,879 | -3.29(-3.56%) |
May 11, 2021 | 91.37 | 95.38 | 91.02 | 92.26 | 293,501 | -2.08(-2.21%) |
May 10, 2021 | 102.28 | 102.28 | 93.87 | 94.34 | 321,500 | -8.94(-8.65%) |
May 07, 2021 | 98.96 | 104.36 | 98.96 | 103.28 | 143,293 | +4.80(+4.87%) |
May 06, 2021 | 100.26 | 101.78 | 97.77 | 98.49 | 245,981 | -1.77(-1.76%) |
May 05, 2021 | 98.76 | 102.06 | 98.76 | 100.25 | 150,315 | -0.38(-0.37%) |
May 04, 2021 | 104.62 | 105.56 | 99.59 | 100.63 | 182,298 | -5.48(-5.16%) |
May 03, 2021 | 109.43 | 109.45 | 101.82 | 106.10 | 280,015 | -2.36(-2.17%) |
Apr 30, 2021 | 108.58 | 112.03 | 107.51 | 108.46 | 400,390 | -4.81(-4.25%) |
Apr 29, 2021 | 113.82 | 114.56 | 111.48 | 113.27 | 216,922 | +1.24(+1.11%) |
Apr 28, 2021 | 112.92 | 113.43 | 109.78 | 112.03 | 165,729 | -1.43(-1.26%) |
Apr 27, 2021 | 107.43 | 113.73 | 107.43 | 113.46 | 230,546 | +6.25(+5.82%) |
Apr 26, 2021 | 105.04 | 108.15 | 104.04 | 107.22 | 128,113 | +2.67(+2.56%) |
Apr 23, 2021 | 102.51 | 105.17 | 102.50 | 104.54 | 80,483 | +3.11(+3.06%) |
Apr 22, 2021 | 103.94 | 103.94 | 99.61 | 101.44 | 97,229 | -1.57(-1.52%) |
Apr 21, 2021 | 99.94 | 103.04 | 99.94 | 103.00 | 92,901 | +2.49(+2.47%) |
Apr 20, 2021 | 104.08 | 105.41 | 100.15 | 100.52 | 113,536 | -4.37(-4.17%) |
Apr 19, 2021 | 105.61 | 105.84 | 103.75 | 104.89 | 131,584 | -0.72(-0.68%) |
Apr 16, 2021 | 104.82 | 106.85 | 103.34 | 105.61 | 233,341 | +1.36(+1.31%) |
Apr 15, 2021 | 104.57 | 106.36 | 103.17 | 104.25 | 247,395 | +1.99(+1.95%) |
Apr 14, 2021 | 99.63 | 103.17 | 99.63 | 102.25 | 127,428 | +2.54(+2.54%) |
Apr 13, 2021 | 97.74 | 100.05 | 96.57 | 99.72 | 145,984 | +2.38(+2.44%) |
Apr 12, 2021 | 100.62 | 100.62 | 96.55 | 97.34 | 110,669 | -3.03(-3.02%) |
Apr 09, 2021 | 100.09 | 102.49 | 98.60 | 100.37 | 289,598 | -1.67(-1.63%) |
Apr 08, 2021 | 99.45 | 103.59 | 99.00 | 102.04 | 422,293 | +2.83(+2.85%) |
Apr 07, 2021 | 99.45 | 99.49 | 96.68 | 99.21 | 123,187 | +0.01(+0.01%) |
Apr 06, 2021 | 95.69 | 103.07 | 94.66 | 99.20 | 342,426 | +3.67(+3.84%) |
Apr 05, 2021 | 106.58 | 107.43 | 94.81 | 95.53 | 541,107 | -13.98(-12.77%) |
Apr 01, 2021 | 107.57 | 111.48 | 107.57 | 109.51 | 139,579 | +3.77(+3.56%) |
Mar 31, 2021 | 106.03 | 107.58 | 104.95 | 105.74 | 147,211 | +1.31(+1.26%) |
Mar 30, 2021 | 104.13 | 104.89 | 102.29 | 104.42 | 149,526 | -0.75(-0.71%) |
Mar 29, 2021 | 111.18 | 111.18 | 104.62 | 105.17 | 139,410 | -5.05(-4.58%) |
Mar 26, 2021 | 113.94 | 115.98 | 107.56 | 110.23 | 91,735 | -2.94(-2.60%) |
Mar 25, 2021 | 109.97 | 113.33 | 107.10 | 113.17 | 115,060 | +2.71(+2.46%) |
Mar 24, 2021 | 119.21 | 119.21 | 109.86 | 110.45 | 114,926 | -7.54(-6.39%) |
Mar 23, 2021 | 118.44 | 120.04 | 114.83 | 117.99 | 139,959 | +0.55(+0.47%) |
Mar 22, 2021 | 113.65 | 120.37 | 113.65 | 117.44 | 149,915 | +3.80(+3.34%) |
Mar 19, 2021 | 114.66 | 119.88 | 113.01 | 113.64 | 323,049 | -1.79(-1.55%) |
Mar 18, 2021 | 130.87 | 131.12 | 114.25 | 115.42 | 298,390 | -15.52(-11.85%) |
Mar 17, 2021 | 136.47 | 136.47 | 126.28 | 130.94 | 223,077 | -5.53(-4.06%) |
Mar 16, 2021 | 138.96 | 139.10 | 133.61 | 136.48 | 99,775 | -1.76(-1.28%) |
Mar 15, 2021 | 139.29 | 139.29 | 134.58 | 138.24 | 89,838 | -0.71(-0.51%) |
Mar 12, 2021 | 136.33 | 139.39 | 134.65 | 138.95 | 97,208 | +1.95(+1.43%) |
Mar 11, 2021 | 131.17 | 139.05 | 131.12 | 137.00 | 109,446 | +8.33(+6.47%) |
Mar 10, 2021 | 126.56 | 131.59 | 125.61 | 128.67 | 197,334 | +4.75(+3.83%) |
Mar 09, 2021 | 117.46 | 126.95 | 117.46 | 123.93 | 160,303 | +6.73(+5.74%) |
Mar 08, 2021 | 116.60 | 121.78 | 116.60 | 117.20 | 135,716 | -1.54(-1.30%) |
Mar 05, 2021 | 123.98 | 123.98 | 112.86 | 118.74 | 262,230 | -2.22(-1.83%) |
Mar 04, 2021 | 123.30 | 124.55 | 117.52 | 120.96 | 234,229 | -2.84(-2.30%) |
Mar 03, 2021 | 124.43 | 129.05 | 121.94 | 123.80 | 158,467 | -0.91(-0.73%) |
Mar 02, 2021 | 124.28 | 126.38 | 118.63 | 124.71 | 185,064 | +0.92(+0.74%) |