Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.67 | 72.70 | 72.40 | 72.70 | 896 | -1.55(-2.09%) |
May 27, 2021 | 74.15 | 74.25 | 73.22 | 74.25 | 2,065 | +2.05(+2.84%) |
May 26, 2021 | 72.06 | 72.20 | 71.83 | 72.20 | 1,463 | +0.49(+0.68%) |
May 25, 2021 | 72.96 | 72.96 | 71.71 | 71.71 | 721 | +0.26(+0.36%) |
May 21, 2021 | 71.45 | 71.45 | 71.45 | 219 | -1.69(-2.30%) | |
May 20, 2021 | 72.80 | 73.27 | 72.80 | 73.14 | 4,666 | +6.69(+10.08%) |
May 19, 2021 | 66.45 | 66.45 | 66.44 | 66.44 | 513 | -1.18(-1.74%) |
May 18, 2021 | 67.62 | 67.62 | 67.62 | 67.62 | 305 | -0.62(-0.91%) |
May 14, 2021 | 68.24 | 68.24 | 68.24 | 151 | +1.49(+2.23%) | |
May 13, 2021 | 65.45 | 66.75 | 65.45 | 66.75 | 4,355 | -0.87(-1.29%) |
May 12, 2021 | 69.18 | 69.23 | 67.62 | 67.62 | 2,468 | -2.54(-3.62%) |
May 11, 2021 | 68.73 | 70.21 | 68.60 | 70.16 | 9,630 | -5.74(-7.56%) |
May 10, 2021 | 76.09 | 76.50 | 75.45 | 75.90 | 4,870 | +0.38(+0.50%) |
May 07, 2021 | 73.50 | 75.94 | 73.50 | 75.52 | 10,423 | -1.86(-2.40%) |
May 06, 2021 | 77.93 | 77.93 | 75.89 | 77.38 | 7,421 | -5.07(-6.15%) |
May 05, 2021 | 82.70 | 83.00 | 82.45 | 82.45 | 1,813 | -1.68(-2.00%) |
May 04, 2021 | 85.00 | 85.00 | 84.13 | 84.13 | 2,092 | -3.87(-4.39%) |
May 03, 2021 | 86.99 | 88.50 | 86.99 | 88.00 | 2,040 | -3.00(-3.30%) |
Apr 30, 2021 | 90.69 | 91.00 | 90.69 | 91.00 | 300 | -2.45(-2.62%) |
Apr 29, 2021 | 92.77 | 93.45 | 92.77 | 93.45 | 986 | +3.38(+3.75%) |
Apr 28, 2021 | 89.37 | 90.09 | 89.37 | 90.07 | 1,275 | -0.88(-0.97%) |
Apr 27, 2021 | 89.51 | 91.01 | 89.51 | 90.95 | 4,534 | -4.64(-4.85%) |
Apr 26, 2021 | 94.88 | 95.70 | 94.88 | 95.59 | 1,945 | +0.33(+0.35%) |
Apr 23, 2021 | 95.00 | 95.26 | 94.54 | 95.26 | 800 | -1.11(-1.15%) |
Apr 22, 2021 | 96.55 | 96.87 | 95.80 | 96.37 | 2,816 | +1.46(+1.54%) |
Apr 21, 2021 | 94.00 | 94.91 | 94.00 | 94.91 | 1,436 | -0.97(-1.01%) |
Apr 20, 2021 | 96.69 | 97.47 | 95.69 | 95.88 | 4,633 | -1.32(-1.36%) |
Apr 19, 2021 | 99.00 | 99.00 | 97.00 | 97.20 | 1,681 | -1.60(-1.62%) |
Apr 16, 2021 | 99.44 | 99.44 | 97.94 | 98.80 | 2,900 | -0.59(-0.59%) |
Apr 15, 2021 | 99.00 | 99.44 | 99.00 | 99.39 | 3,398 | +1.14(+1.16%) |
Apr 14, 2021 | 99.00 | 99.00 | 98.00 | 98.25 | 1,623 | +2.53(+2.64%) |
Apr 13, 2021 | 94.10 | 96.00 | 94.10 | 95.72 | 3,195 | +3.30(+3.58%) |
Apr 12, 2021 | 91.57 | 92.42 | 91.57 | 92.42 | 7,488 | +0.02(+0.02%) |
Apr 09, 2021 | 92.45 | 92.45 | 92.00 | 92.40 | 1,800 | +0.95(+1.04%) |
Apr 08, 2021 | 92.00 | 92.00 | 91.45 | 91.45 | 1,725 | +1.74(+1.94%) |
Apr 07, 2021 | 89.98 | 90.30 | 89.71 | 89.71 | 1,267 | +0.72(+0.81%) |
Apr 06, 2021 | 87.73 | 89.60 | 87.73 | 88.99 | 1,956 | +7.06(+8.62%) |
Apr 05, 2021 | 81.00 | 81.93 | 80.50 | 81.93 | 10,301 | +1.69(+2.11%) |
Apr 01, 2021 | 80.00 | 81.00 | 80.00 | 80.24 | 3,400 | +2.84(+3.67%) |
Mar 31, 2021 | 76.30 | 77.52 | 76.30 | 77.40 | 6,954 | +1.05(+1.38%) |
Mar 30, 2021 | 76.58 | 76.80 | 76.30 | 76.35 | 12,361 | -0.76(-0.99%) |
Mar 29, 2021 | 77.38 | 77.38 | 76.68 | 77.11 | 5,844 | -3.58(-4.44%) |
Mar 26, 2021 | 79.90 | 81.13 | 79.70 | 80.69 | 1,700 | +1.69(+2.14%) |
Mar 25, 2021 | 79.70 | 80.00 | 78.53 | 79.00 | 12,538 | -2.15(-2.65%) |
Mar 24, 2021 | 82.90 | 82.90 | 81.15 | 81.15 | 1,708 | -0.23(-0.28%) |
Mar 23, 2021 | 81.51 | 83.20 | 80.72 | 81.38 | 8,841 | -3.87(-4.54%) |
Mar 22, 2021 | 84.85 | 85.25 | 84.85 | 85.25 | 2,787 | +1.21(+1.44%) |
Mar 19, 2021 | 83.00 | 84.50 | 82.97 | 84.04 | 26,000 | -1.37(-1.60%) |
Mar 18, 2021 | 85.10 | 85.72 | 85.10 | 85.41 | 2,656 | -1.84(-2.11%) |
Mar 17, 2021 | 86.45 | 87.25 | 86.45 | 87.25 | 4,319 | +0.65(+0.75%) |
Mar 16, 2021 | 85.51 | 86.75 | 85.51 | 86.60 | 3,361 | +2.35(+2.79%) |
Mar 15, 2021 | 83.96 | 84.57 | 83.96 | 84.25 | 3,338 | -3.22(-3.68%) |
Mar 12, 2021 | 89.00 | 89.50 | 87.47 | 87.47 | 3,400 | -1.73(-1.95%) |
Mar 11, 2021 | 85.53 | 89.20 | 85.52 | 89.20 | 8,937 | +0.26(+0.29%) |
Mar 10, 2021 | 90.86 | 90.86 | 88.59 | 88.94 | 6,102 | +2.95(+3.43%) |
Mar 09, 2021 | 83.00 | 86.33 | 83.00 | 85.99 | 25,992 | +0.99(+1.16%) |
Mar 08, 2021 | 87.00 | 87.00 | 84.70 | 85.00 | 19,255 | -4.78(-5.32%) |
Mar 05, 2021 | 88.30 | 89.78 | 87.00 | 89.78 | 24,000 | +0.00(+0.01%) |
Mar 04, 2021 | 91.18 | 92.30 | 88.80 | 89.78 | 12,942 | -2.05(-2.24%) |
Mar 03, 2021 | 94.04 | 94.09 | 91.83 | 91.83 | 11,601 | -4.28(-4.45%) |
Mar 02, 2021 | 98.01 | 98.01 | 96.11 | 96.11 | 1,760 | -3.29(-3.31%) |