Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.00 | 90.00 | 84.30 | 84.60 | 2,536 | -3.00(-3.42%) |
May 27, 2021 | 84.30 | 88.50 | 83.66 | 87.60 | 2,317 | +2.10(+2.46%) |
May 26, 2021 | 83.40 | 85.50 | 82.50 | 85.50 | 1,157 | +3.60(+4.40%) |
May 25, 2021 | 83.40 | 85.20 | 81.60 | 81.90 | 1,215 | -1.80(-2.15%) |
May 24, 2021 | 85.20 | 86.70 | 81.60 | 83.70 | 1,482 | -1.20(-1.41%) |
May 21, 2021 | 87.60 | 89.70 | 84.00 | 84.90 | 2,502 | -1.80(-2.08%) |
May 20, 2021 | 84.30 | 87.30 | 83.10 | 86.70 | 1,993 | +1.80(+2.12%) |
May 19, 2021 | 89.70 | 98.10 | 84.60 | 84.90 | 4,754 | -8.10(-8.71%) |
May 18, 2021 | 91.20 | 103.20 | 91.20 | 93.00 | 9,336 | +1.80(+1.97%) |
May 17, 2021 | 86.10 | 94.50 | 85.80 | 91.20 | 1,086 | +4.80(+5.56%) |
May 14, 2021 | 84.90 | 88.20 | 83.40 | 86.40 | 935 | +3.30(+3.97%) |
May 13, 2021 | 88.80 | 89.70 | 81.60 | 83.10 | 1,501 | -3.90(-4.48%) |
May 12, 2021 | 89.10 | 91.20 | 87.00 | 87.00 | 1,256 | -3.00(-3.33%) |
May 11, 2021 | 85.50 | 91.50 | 85.20 | 90.00 | 1,131 | +1.50(+1.69%) |
May 10, 2021 | 86.40 | 88.80 | 84.30 | 88.50 | 1,502 | +0.00(+0.00%) |
May 07, 2021 | 88.50 | 95.10 | 86.10 | 88.50 | 3,339 | -0.30(-0.34%) |
May 06, 2021 | 87.90 | 95.70 | 84.60 | 88.80 | 2,346 | +0.60(+0.68%) |
May 05, 2021 | 97.50 | 97.50 | 84.90 | 88.20 | 5,435 | -8.40(-8.70%) |
May 04, 2021 | 105.60 | 105.60 | 94.80 | 96.60 | 2,902 | -10.20(-9.55%) |
May 03, 2021 | 106.80 | 107.40 | 102.30 | 106.80 | 1,062 | -0.90(-0.84%) |
Apr 30, 2021 | 105.30 | 110.40 | 100.80 | 107.70 | 2,286 | +0.90(+0.84%) |
Apr 29, 2021 | 109.50 | 110.40 | 105.30 | 106.80 | 936 | -2.70(-2.47%) |
Apr 28, 2021 | 107.70 | 110.40 | 105.90 | 109.50 | 854 | +1.80(+1.67%) |
Apr 27, 2021 | 111.30 | 111.90 | 105.90 | 107.70 | 1,126 | -2.10(-1.91%) |
Apr 26, 2021 | 106.20 | 110.70 | 106.20 | 109.80 | 1,510 | +2.70(+2.52%) |
Apr 23, 2021 | 104.10 | 108.00 | 99.92 | 107.10 | 1,323 | +3.00(+2.88%) |
Apr 22, 2021 | 105.60 | 108.30 | 102.90 | 104.10 | 1,303 | -3.90(-3.61%) |
Apr 21, 2021 | 99.60 | 111.30 | 96.60 | 108.00 | 2,673 | +8.40(+8.43%) |
Apr 20, 2021 | 95.40 | 103.80 | 93.90 | 99.60 | 3,993 | +6.00(+6.41%) |
Apr 19, 2021 | 97.20 | 98.10 | 91.80 | 93.60 | 2,676 | -3.30(-3.41%) |
Apr 16, 2021 | 108.60 | 110.11 | 95.70 | 96.90 | 3,583 | -13.80(-12.47%) |
Apr 15, 2021 | 114.90 | 115.50 | 106.50 | 110.70 | 3,225 | -2.10(-1.86%) |
Apr 14, 2021 | 114.00 | 117.30 | 111.60 | 112.80 | 994 | -0.60(-0.53%) |
Apr 13, 2021 | 113.70 | 116.10 | 109.50 | 113.40 | 4,509 | +0.60(+0.53%) |
Apr 12, 2021 | 117.60 | 117.90 | 111.30 | 112.80 | 3,007 | -4.80(-4.08%) |
Apr 09, 2021 | 118.50 | 126.00 | 116.70 | 117.60 | 7,730 | -2.10(-1.75%) |
Apr 08, 2021 | 122.40 | 123.30 | 116.10 | 119.70 | 9,218 | -2.70(-2.21%) |
Apr 07, 2021 | 126.00 | 127.50 | 121.20 | 122.40 | 1,957 | -4.50(-3.55%) |
Apr 06, 2021 | 135.30 | 135.30 | 125.70 | 126.90 | 1,628 | -3.60(-2.76%) |
Apr 05, 2021 | 139.80 | 140.10 | 129.00 | 130.50 | 2,369 | -8.40(-6.05%) |
Apr 01, 2021 | 132.00 | 140.40 | 130.20 | 138.90 | 2,273 | +6.90(+5.23%) |
Mar 31, 2021 | 128.10 | 133.20 | 125.70 | 132.00 | 1,377 | +4.20(+3.29%) |
Mar 30, 2021 | 132.00 | 132.00 | 125.10 | 127.80 | 2,529 | -6.00(-4.48%) |
Mar 29, 2021 | 132.60 | 135.00 | 129.90 | 133.80 | 3,112 | -1.20(-0.89%) |
Mar 26, 2021 | 136.80 | 138.24 | 130.80 | 135.00 | 3,140 | -1.50(-1.10%) |
Mar 25, 2021 | 132.60 | 136.80 | 129.00 | 136.50 | 3,578 | -0.60(-0.44%) |
Mar 24, 2021 | 147.60 | 149.10 | 132.90 | 137.10 | 45,119 | +1.20(+0.88%) |
Mar 23, 2021 | 142.80 | 143.40 | 132.00 | 135.90 | 6,167 | -9.90(-6.79%) |
Mar 22, 2021 | 141.30 | 145.80 | 139.50 | 145.80 | 7,612 | +3.00(+2.10%) |
Mar 19, 2021 | 142.50 | 148.50 | 137.70 | 142.80 | 11,043 | +0.60(+0.42%) |
Mar 18, 2021 | 145.50 | 145.80 | 137.40 | 142.20 | 4,409 | -4.80(-3.27%) |
Mar 17, 2021 | 135.60 | 147.00 | 133.50 | 147.00 | 11,962 | +10.80(+7.93%) |
Mar 16, 2021 | 141.00 | 141.49 | 134.59 | 136.20 | 2,130 | -5.10(-3.61%) |
Mar 15, 2021 | 135.00 | 146.40 | 133.50 | 141.30 | 9,746 | +8.40(+6.32%) |
Mar 12, 2021 | 133.20 | 138.00 | 131.70 | 132.90 | 1,756 | -1.20(-0.89%) |
Mar 11, 2021 | 132.90 | 135.60 | 129.60 | 134.10 | 8,442 | +1.20(+0.90%) |
Mar 10, 2021 | 130.50 | 139.80 | 128.70 | 132.90 | 12,167 | +2.40(+1.84%) |
Mar 09, 2021 | 124.20 | 131.70 | 123.90 | 130.50 | 4,173 | +9.60(+7.94%) |
Mar 08, 2021 | 121.50 | 126.00 | 119.70 | 120.90 | 5,117 | +3.00(+2.54%) |
Mar 05, 2021 | 119.40 | 123.00 | 108.90 | 117.90 | 5,313 | -1.20(-1.01%) |
Mar 04, 2021 | 130.50 | 132.30 | 115.80 | 119.10 | 13,208 | -12.90(-9.77%) |
Mar 03, 2021 | 139.50 | 145.80 | 130.80 | 132.00 | 5,592 | -8.40(-5.98%) |
Mar 02, 2021 | 132.90 | 144.30 | 131.70 | 140.40 | 13,225 | +10.50(+8.08%) |