Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.21 | 84.66 | 81.93 | 82.97 | 260,595 | -0.38(-0.45%) |
May 27, 2021 | 84.47 | 85.08 | 82.01 | 83.34 | 416,180 | -2.45(-2.85%) |
May 26, 2021 | 90.69 | 91.35 | 85.13 | 85.79 | 294,592 | -4.99(-5.50%) |
May 25, 2021 | 86.36 | 91.25 | 85.23 | 90.78 | 314,852 | +4.61(+5.36%) |
May 24, 2021 | 86.54 | 90.31 | 85.89 | 86.17 | 256,557 | -2.35(-2.66%) |
May 21, 2021 | 86.17 | 88.52 | 84.66 | 88.52 | 318,579 | -0.94(-1.05%) |
May 20, 2021 | 88.90 | 92.85 | 88.52 | 89.46 | 338,060 | +0.47(+0.53%) |
May 19, 2021 | 90.59 | 93.22 | 87.49 | 88.99 | 520,342 | +3.86(+4.54%) |
May 18, 2021 | 83.63 | 85.98 | 81.69 | 85.13 | 480,440 | +2.35(+2.84%) |
May 17, 2021 | 90.31 | 91.06 | 82.50 | 82.78 | 552,134 | -6.97(-7.76%) |
May 14, 2021 | 97.75 | 97.75 | 88.62 | 89.75 | 454,201 | -11.49(-11.35%) |
May 13, 2021 | 98.13 | 104.33 | 93.04 | 101.23 | 368,335 | +5.74(+6.02%) |
May 12, 2021 | 93.42 | 96.34 | 87.49 | 95.49 | 461,788 | +0.66(+0.70%) |
May 11, 2021 | 98.22 | 100.76 | 92.85 | 94.83 | 410,848 | +2.26(+2.44%) |
May 10, 2021 | 88.05 | 92.85 | 84.94 | 92.57 | 506,044 | +2.26(+2.50%) |
May 07, 2021 | 97.47 | 98.98 | 90.22 | 90.31 | 437,739 | -4.80(-5.05%) |
May 06, 2021 | 94.36 | 99.73 | 94.09 | 95.11 | 312,499 | +1.13(+1.20%) |
May 05, 2021 | 96.15 | 100.39 | 92.19 | 93.98 | 444,996 | -5.37(-5.40%) |
May 04, 2021 | 98.60 | 104.25 | 97.37 | 99.35 | 229,001 | +0.19(+0.19%) |
May 03, 2021 | 103.40 | 104.72 | 98.60 | 99.16 | 225,897 | -6.87(-6.48%) |
Apr 30, 2021 | 104.34 | 106.79 | 99.35 | 106.04 | 330,839 | +5.56(+5.53%) |
Apr 29, 2021 | 96.34 | 103.40 | 94.36 | 100.48 | 427,097 | +0.00(+0.00%) |
Apr 28, 2021 | 108.58 | 108.58 | 98.88 | 100.48 | 467,253 | -9.23(-8.41%) |
Apr 27, 2021 | 112.25 | 114.70 | 109.15 | 109.71 | 237,575 | -4.52(-3.96%) |
Apr 26, 2021 | 121.20 | 121.67 | 112.63 | 114.23 | 260,449 | -5.84(-4.86%) |
Apr 23, 2021 | 123.37 | 125.44 | 118.64 | 120.07 | 239,411 | -3.48(-2.82%) |
Apr 22, 2021 | 119.03 | 125.63 | 119.03 | 123.55 | 429,078 | +2.35(+1.94%) |
Apr 21, 2021 | 131.47 | 132.31 | 120.45 | 121.20 | 292,317 | -5.37(-4.24%) |
Apr 20, 2021 | 117.25 | 129.58 | 117.25 | 126.57 | 372,526 | +10.55(+9.09%) |
Apr 19, 2021 | 115.64 | 118.00 | 110.65 | 116.02 | 330,597 | +0.19(+0.16%) |
Apr 16, 2021 | 110.94 | 116.58 | 110.56 | 115.83 | 230,385 | +3.48(+3.10%) |
Apr 15, 2021 | 108.39 | 114.98 | 108.39 | 112.35 | 280,439 | +3.48(+3.20%) |
Apr 14, 2021 | 116.21 | 116.30 | 103.03 | 108.86 | 414,318 | -10.17(-8.54%) |
Apr 13, 2021 | 119.03 | 121.72 | 118.01 | 119.03 | 198,495 | -1.04(-0.86%) |
Apr 12, 2021 | 111.69 | 120.26 | 109.52 | 120.07 | 243,311 | +5.56(+4.85%) |
Apr 09, 2021 | 110.84 | 115.08 | 108.39 | 114.51 | 251,708 | +4.52(+4.11%) |
Apr 08, 2021 | 106.89 | 113.29 | 106.89 | 109.99 | 353,221 | +4.52(+4.29%) |
Apr 07, 2021 | 104.81 | 108.02 | 104.03 | 105.47 | 263,832 | +0.47(+0.45%) |
Apr 06, 2021 | 104.44 | 105.76 | 99.27 | 105.00 | 328,956 | -1.60(-1.50%) |
Apr 05, 2021 | 98.41 | 108.02 | 98.41 | 106.60 | 319,061 | +9.42(+9.69%) |
Apr 01, 2021 | 105.85 | 107.07 | 96.62 | 97.19 | 455,292 | -11.58(-10.65%) |
Mar 31, 2021 | 109.99 | 111.59 | 106.60 | 108.77 | 297,763 | -1.51(-1.37%) |
Mar 30, 2021 | 112.35 | 115.45 | 107.55 | 110.28 | 343,465 | +0.56(+0.51%) |
Mar 29, 2021 | 106.42 | 112.25 | 104.63 | 109.71 | 423,515 | +6.22(+6.01%) |
Mar 26, 2021 | 105.57 | 109.33 | 102.98 | 103.50 | 449,611 | -7.53(-6.79%) |
Mar 25, 2021 | 119.98 | 124.31 | 110.18 | 111.03 | 619,814 | -3.48(-3.04%) |
Mar 24, 2021 | 111.78 | 114.89 | 107.83 | 114.51 | 546,395 | -3.86(-3.26%) |
Mar 23, 2021 | 114.70 | 119.60 | 110.75 | 118.38 | 540,713 | +10.27(+9.49%) |
Mar 22, 2021 | 105.66 | 110.37 | 105.00 | 108.11 | 341,897 | +3.11(+2.96%) |
Mar 19, 2021 | 110.65 | 112.72 | 102.46 | 105.00 | 321,091 | -5.75(-5.19%) |
Mar 18, 2021 | 99.54 | 111.97 | 98.88 | 110.75 | 489,129 | +13.00(+13.30%) |
Mar 17, 2021 | 100.20 | 102.46 | 96.62 | 97.75 | 317,434 | -0.94(-0.95%) |
Mar 16, 2021 | 95.96 | 99.92 | 95.58 | 98.69 | 345,130 | +5.74(+6.18%) |
Mar 15, 2021 | 92.67 | 95.87 | 91.77 | 92.95 | 309,880 | +0.94(+1.02%) |
Mar 12, 2021 | 90.78 | 92.95 | 88.90 | 92.01 | 331,062 | +1.88(+2.09%) |
Mar 11, 2021 | 92.57 | 93.70 | 88.15 | 90.12 | 426,760 | -3.96(-4.20%) |
Mar 10, 2021 | 100.29 | 101.89 | 92.95 | 94.08 | 510,917 | -7.35(-7.24%) |
Mar 09, 2021 | 97.28 | 101.61 | 94.45 | 101.42 | 395,953 | +5.09(+5.28%) |
Mar 08, 2021 | 92.01 | 98.13 | 90.50 | 96.34 | 475,597 | +3.01(+3.23%) |
Mar 05, 2021 | 95.11 | 103.31 | 92.67 | 93.32 | 550,479 | -7.91(-7.81%) |
Mar 04, 2021 | 107.45 | 108.67 | 97.19 | 101.23 | 602,671 | -7.72(-7.09%) |
Mar 03, 2021 | 111.12 | 111.12 | 102.46 | 108.96 | 429,704 | -4.33(-3.82%) |
Mar 02, 2021 | 111.69 | 113.57 | 107.36 | 113.29 | 280,989 | +1.70(+1.52%) |