Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 83.00 | 87.00 | 83.00 | 84.40 | 8,863 | +1.40(+1.69%) |
May 27, 2021 | 84.00 | 85.20 | 82.40 | 83.00 | 20,530 | -0.60(-0.72%) |
May 26, 2021 | 80.80 | 83.80 | 80.80 | 83.60 | 11,672 | +2.20(+2.70%) |
May 25, 2021 | 82.20 | 83.60 | 80.00 | 81.40 | 9,744 | +0.40(+0.49%) |
May 24, 2021 | 84.80 | 85.10 | 80.66 | 81.00 | 14,890 | -3.80(-4.48%) |
May 21, 2021 | 87.20 | 87.80 | 84.60 | 84.80 | 8,468 | -1.60(-1.85%) |
May 20, 2021 | 85.20 | 88.00 | 84.20 | 86.40 | 13,581 | +0.80(+0.93%) |
May 19, 2021 | 86.00 | 88.20 | 84.00 | 85.60 | 11,508 | -1.80(-2.06%) |
May 18, 2021 | 85.00 | 89.00 | 84.20 | 87.40 | 17,347 | +3.40(+4.05%) |
May 17, 2021 | 82.20 | 85.60 | 80.80 | 84.00 | 11,465 | +1.60(+1.94%) |
May 14, 2021 | 81.00 | 83.80 | 79.60 | 82.40 | 20,813 | +1.40(+1.73%) |
May 13, 2021 | 81.80 | 82.60 | 77.60 | 81.00 | 28,183 | -0.40(-0.49%) |
May 12, 2021 | 81.80 | 85.40 | 81.00 | 81.40 | 17,754 | -1.00(-1.21%) |
May 11, 2021 | 80.40 | 84.40 | 80.00 | 82.40 | 15,665 | -2.40(-2.83%) |
May 10, 2021 | 86.00 | 87.20 | 83.20 | 84.80 | 11,312 | -1.20(-1.40%) |
May 07, 2021 | 85.20 | 86.92 | 82.60 | 86.00 | 20,570 | +0.80(+0.94%) |
May 06, 2021 | 86.80 | 87.40 | 83.00 | 85.20 | 20,245 | -1.60(-1.84%) |
May 05, 2021 | 87.00 | 88.40 | 85.60 | 86.80 | 18,034 | -0.20(-0.23%) |
May 04, 2021 | 91.40 | 91.40 | 86.60 | 87.00 | 19,361 | -5.80(-6.25%) |
May 03, 2021 | 93.80 | 95.00 | 91.40 | 92.80 | 9,623 | -1.00(-1.07%) |
Apr 30, 2021 | 94.40 | 95.00 | 92.07 | 93.80 | 14,100 | -1.20(-1.26%) |
Apr 29, 2021 | 96.80 | 97.40 | 92.00 | 95.00 | 16,096 | -1.00(-1.04%) |
Apr 28, 2021 | 92.60 | 96.80 | 92.00 | 96.00 | 11,820 | +2.20(+2.35%) |
Apr 27, 2021 | 97.40 | 97.60 | 93.00 | 93.80 | 11,187 | -2.60(-2.70%) |
Apr 26, 2021 | 92.80 | 96.80 | 90.20 | 96.40 | 18,858 | +4.20(+4.56%) |
Apr 23, 2021 | 91.60 | 95.00 | 90.00 | 92.20 | 23,920 | +1.40(+1.54%) |
Apr 22, 2021 | 90.80 | 95.80 | 89.40 | 90.80 | 36,002 | -0.60(-0.66%) |
Apr 21, 2021 | 88.80 | 92.60 | 83.80 | 91.40 | 30,849 | +3.40(+3.86%) |
Apr 20, 2021 | 90.00 | 91.20 | 86.80 | 88.00 | 22,083 | -1.20(-1.35%) |
Apr 19, 2021 | 93.80 | 94.00 | 88.20 | 89.20 | 19,891 | -3.80(-4.09%) |
Apr 16, 2021 | 85.80 | 93.60 | 84.00 | 93.00 | 40,420 | +6.60(+7.64%) |
Apr 15, 2021 | 90.00 | 90.60 | 85.20 | 86.40 | 45,336 | -2.40(-2.70%) |
Apr 14, 2021 | 89.20 | 94.60 | 87.20 | 88.80 | 68,671 | -0.20(-0.22%) |
Apr 13, 2021 | 87.80 | 89.80 | 86.20 | 89.00 | 31,978 | +0.60(+0.68%) |
Apr 12, 2021 | 99.00 | 99.00 | 87.80 | 88.40 | 89,087 | -11.00(-11.07%) |
Apr 09, 2021 | 106.20 | 108.38 | 98.60 | 99.40 | 92,615 | -10.60(-9.64%) |
Apr 08, 2021 | 107.80 | 115.00 | 100.80 | 110.00 | 690,047 | +13.20(+13.64%) |
Apr 07, 2021 | 99.40 | 101.60 | 96.60 | 96.80 | 20,541 | -2.80(-2.81%) |
Apr 06, 2021 | 100.80 | 102.00 | 99.00 | 99.60 | 11,102 | -1.60(-1.58%) |
Apr 05, 2021 | 102.20 | 103.00 | 97.40 | 101.20 | 12,307 | +0.40(+0.40%) |
Apr 01, 2021 | 102.80 | 103.80 | 100.20 | 100.80 | 13,495 | -1.20(-1.18%) |
Mar 31, 2021 | 97.00 | 103.00 | 96.40 | 102.00 | 19,210 | +6.20(+6.47%) |
Mar 30, 2021 | 98.00 | 98.00 | 92.80 | 95.80 | 31,638 | -1.60(-1.64%) |
Mar 29, 2021 | 101.00 | 101.60 | 95.60 | 97.40 | 25,515 | -4.60(-4.51%) |
Mar 26, 2021 | 104.60 | 104.78 | 98.20 | 102.00 | 22,330 | -2.20(-2.11%) |
Mar 25, 2021 | 100.00 | 104.60 | 96.60 | 104.20 | 24,520 | +4.80(+4.83%) |
Mar 24, 2021 | 104.40 | 104.80 | 98.60 | 99.40 | 34,047 | -4.80(-4.61%) |
Mar 23, 2021 | 110.80 | 111.40 | 103.20 | 104.20 | 36,041 | -7.60(-6.80%) |
Mar 22, 2021 | 113.40 | 115.00 | 110.80 | 111.80 | 19,686 | -2.20(-1.93%) |
Mar 19, 2021 | 116.20 | 117.78 | 110.60 | 114.00 | 39,940 | -2.00(-1.72%) |
Mar 18, 2021 | 117.80 | 124.80 | 115.40 | 116.00 | 31,197 | -2.60(-2.19%) |
Mar 17, 2021 | 113.00 | 121.00 | 108.40 | 118.60 | 49,979 | -4.40(-3.58%) |
Mar 16, 2021 | 120.00 | 130.60 | 118.40 | 123.00 | 81,930 | +3.00(+2.50%) |
Mar 15, 2021 | 119.80 | 121.60 | 118.20 | 120.00 | 28,001 | +0.80(+0.67%) |
Mar 12, 2021 | 117.20 | 121.00 | 115.40 | 119.20 | 20,265 | +1.00(+0.85%) |
Mar 11, 2021 | 117.40 | 118.20 | 112.60 | 118.20 | 32,542 | +3.60(+3.14%) |
Mar 10, 2021 | 113.60 | 119.20 | 111.40 | 114.60 | 28,682 | +3.60(+3.24%) |
Mar 09, 2021 | 109.60 | 112.60 | 108.00 | 111.00 | 29,463 | +4.60(+4.32%) |
Mar 08, 2021 | 107.00 | 111.40 | 106.00 | 106.40 | 20,285 | -1.30(-1.21%) |
Mar 05, 2021 | 109.00 | 109.00 | 96.40 | 107.70 | 46,950 | -1.30(-1.19%) |
Mar 04, 2021 | 115.00 | 115.80 | 104.00 | 109.00 | 47,670 | -6.40(-5.55%) |
Mar 03, 2021 | 119.00 | 119.80 | 114.40 | 115.40 | 26,790 | -2.80(-2.37%) |
Mar 02, 2021 | 120.00 | 121.40 | 117.40 | 118.20 | 27,223 | -2.40(-1.99%) |