Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.34 | 76.00 | 73.33 | 74.92 | 368,981 | -0.14(-0.19%) |
May 27, 2021 | 73.87 | 75.85 | 72.39 | 75.06 | 516,145 | +1.87(+2.55%) |
May 26, 2021 | 69.02 | 74.00 | 68.26 | 73.19 | 772,710 | +2.68(+3.80%) |
May 25, 2021 | 76.50 | 78.50 | 70.14 | 70.51 | 1,868,594 | -12.54(-15.10%) |
May 24, 2021 | 84.89 | 86.02 | 82.86 | 83.05 | 498,985 | -0.88(-1.05%) |
May 21, 2021 | 86.67 | 87.33 | 83.85 | 83.93 | 366,020 | -1.06(-1.25%) |
May 20, 2021 | 85.82 | 87.62 | 84.31 | 84.99 | 343,268 | -0.34(-0.40%) |
May 19, 2021 | 88.47 | 88.69 | 83.23 | 85.33 | 968,382 | -5.33(-5.88%) |
May 18, 2021 | 94.06 | 94.49 | 90.67 | 90.66 | 390,386 | -2.52(-2.70%) |
May 17, 2021 | 91.55 | 94.52 | 91.02 | 93.18 | 319,033 | +1.11(+1.21%) |
May 14, 2021 | 91.09 | 92.57 | 90.24 | 92.07 | 286,850 | +1.72(+1.90%) |
May 13, 2021 | 89.60 | 92.13 | 88.77 | 90.35 | 327,466 | +1.59(+1.79%) |
May 12, 2021 | 95.32 | 96.35 | 88.74 | 88.76 | 311,533 | -7.30(-7.60%) |
May 11, 2021 | 92.26 | 97.47 | 92.12 | 96.06 | 235,286 | +0.78(+0.82%) |
May 10, 2021 | 98.70 | 99.06 | 95.19 | 95.28 | 326,184 | -3.46(-3.50%) |
May 07, 2021 | 94.37 | 98.80 | 91.60 | 98.74 | 430,379 | +3.85(+4.06%) |
May 06, 2021 | 96.99 | 97.13 | 93.93 | 94.89 | 329,786 | -1.70(-1.76%) |
May 05, 2021 | 96.56 | 97.49 | 94.71 | 96.59 | 252,475 | +0.96(+1.00%) |
May 04, 2021 | 95.27 | 95.87 | 93.00 | 95.63 | 274,376 | -0.85(-0.88%) |
May 03, 2021 | 95.24 | 97.23 | 94.76 | 96.48 | 212,531 | +2.67(+2.85%) |
Apr 30, 2021 | 94.91 | 95.71 | 93.45 | 93.81 | 232,200 | -2.27(-2.36%) |
Apr 29, 2021 | 97.73 | 97.73 | 95.06 | 96.08 | 184,797 | -0.69(-0.71%) |
Apr 28, 2021 | 96.05 | 97.27 | 95.40 | 96.77 | 185,569 | +1.10(+1.15%) |
Apr 27, 2021 | 97.03 | 98.36 | 95.46 | 95.67 | 179,483 | -1.07(-1.11%) |
Apr 26, 2021 | 97.74 | 98.49 | 95.75 | 96.74 | 200,112 | +0.12(+0.12%) |
Apr 23, 2021 | 95.24 | 97.57 | 94.44 | 96.62 | 259,400 | +2.29(+2.43%) |
Apr 22, 2021 | 92.86 | 94.74 | 91.15 | 94.33 | 259,981 | +1.98(+2.14%) |
Apr 21, 2021 | 90.54 | 92.67 | 89.73 | 92.35 | 216,970 | +1.75(+1.93%) |
Apr 20, 2021 | 94.26 | 94.26 | 89.65 | 90.60 | 459,277 | -4.39(-4.62%) |
Apr 19, 2021 | 95.16 | 96.72 | 93.61 | 94.99 | 375,621 | -0.81(-0.85%) |
Apr 16, 2021 | 92.54 | 96.08 | 91.40 | 95.80 | 382,400 | +3.86(+4.20%) |
Apr 15, 2021 | 94.05 | 94.33 | 91.34 | 91.94 | 268,552 | -1.40(-1.50%) |
Apr 14, 2021 | 93.96 | 96.45 | 92.99 | 93.34 | 253,716 | +0.02(+0.02%) |
Apr 13, 2021 | 94.89 | 94.89 | 91.28 | 93.32 | 411,771 | -1.86(-1.95%) |
Apr 12, 2021 | 97.50 | 97.50 | 94.36 | 95.18 | 219,745 | -2.13(-2.19%) |
Apr 09, 2021 | 93.44 | 97.85 | 93.36 | 97.31 | 552,900 | +4.15(+4.45%) |
Apr 08, 2021 | 92.00 | 93.96 | 90.28 | 93.16 | 384,076 | +1.97(+2.16%) |
Apr 07, 2021 | 90.88 | 92.10 | 90.31 | 91.19 | 323,404 | -0.23(-0.25%) |
Apr 06, 2021 | 90.77 | 92.76 | 90.30 | 91.42 | 285,085 | -0.29(-0.32%) |
Apr 05, 2021 | 94.99 | 96.73 | 91.45 | 91.71 | 415,425 | -1.04(-1.12%) |
Apr 01, 2021 | 94.42 | 95.77 | 91.33 | 92.75 | 409,900 | -0.10(-0.11%) |
Mar 31, 2021 | 90.56 | 93.83 | 89.63 | 92.85 | 469,091 | +3.55(+3.98%) |
Mar 30, 2021 | 85.45 | 89.86 | 84.27 | 89.30 | 345,981 | +4.28(+5.03%) |
Mar 29, 2021 | 87.71 | 89.19 | 84.51 | 85.02 | 328,419 | -3.13(-3.55%) |
Mar 26, 2021 | 88.75 | 88.88 | 85.38 | 88.15 | 201,600 | +1.06(+1.22%) |
Mar 25, 2021 | 83.84 | 87.66 | 81.34 | 87.09 | 416,388 | +1.80(+2.11%) |
Mar 24, 2021 | 87.71 | 88.79 | 85.19 | 85.29 | 307,453 | -1.10(-1.27%) |
Mar 23, 2021 | 90.35 | 91.87 | 85.56 | 86.39 | 458,206 | -5.45(-5.93%) |
Mar 22, 2021 | 96.30 | 96.33 | 91.83 | 91.84 | 235,656 | -3.64(-3.81%) |
Mar 19, 2021 | 93.83 | 96.13 | 91.29 | 95.48 | 769,900 | +1.66(+1.77%) |
Mar 18, 2021 | 96.05 | 99.15 | 93.35 | 93.82 | 382,199 | -2.90(-3.00%) |
Mar 17, 2021 | 96.09 | 97.95 | 93.80 | 96.72 | 315,076 | -0.40(-0.41%) |
Mar 16, 2021 | 100.46 | 100.61 | 96.97 | 97.12 | 258,640 | -3.32(-3.31%) |
Mar 15, 2021 | 100.27 | 101.16 | 97.27 | 100.44 | 361,206 | -0.34(-0.34%) |
Mar 12, 2021 | 96.76 | 101.13 | 96.35 | 100.78 | 392,000 | +4.22(+4.37%) |
Mar 11, 2021 | 91.05 | 98.42 | 90.67 | 96.56 | 706,032 | +7.40(+8.30%) |
Mar 10, 2021 | 88.92 | 89.40 | 86.15 | 89.16 | 394,939 | +2.98(+3.46%) |
Mar 09, 2021 | 87.35 | 88.45 | 83.51 | 86.18 | 331,505 | +0.31(+0.36%) |
Mar 08, 2021 | 88.50 | 89.74 | 85.74 | 85.87 | 564,841 | -1.66(-1.90%) |
Mar 05, 2021 | 81.18 | 88.06 | 80.25 | 87.53 | 567,900 | +6.14(+7.54%) |
Mar 04, 2021 | 85.17 | 86.95 | 80.50 | 81.39 | 661,070 | -5.76(-6.61%) |
Mar 03, 2021 | 74.05 | 89.14 | 74.05 | 87.15 | 1,456,290 | +9.64(+12.44%) |
Mar 02, 2021 | 81.26 | 81.36 | 77.15 | 77.51 | 493,783 | -3.48(-4.30%) |