Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 100.19 | 100.90 | 93.46 | 93.62 | 385,899 | -6.17(-6.18%) |
May 27, 2021 | 98.26 | 100.55 | 97.70 | 99.79 | 202,267 | +2.18(+2.23%) |
May 26, 2021 | 93.38 | 98.40 | 92.50 | 97.61 | 88,224 | +4.13(+4.42%) |
May 25, 2021 | 99.87 | 100.96 | 93.47 | 93.48 | 140,354 | -5.95(-5.98%) |
May 24, 2021 | 98.01 | 100.00 | 96.45 | 99.43 | 106,446 | +2.02(+2.07%) |
May 21, 2021 | 97.33 | 98.62 | 95.97 | 97.41 | 97,025 | +2.04(+2.14%) |
May 20, 2021 | 95.87 | 97.32 | 92.73 | 95.37 | 101,563 | -1.13(-1.17%) |
May 19, 2021 | 95.67 | 97.20 | 92.87 | 96.50 | 110,486 | -2.67(-2.69%) |
May 18, 2021 | 103.43 | 104.09 | 98.92 | 99.17 | 73,332 | -4.07(-3.94%) |
May 17, 2021 | 97.77 | 103.58 | 96.40 | 103.24 | 79,779 | +3.76(+3.78%) |
May 14, 2021 | 97.68 | 103.70 | 97.09 | 99.48 | 116,668 | +3.92(+4.10%) |
May 13, 2021 | 95.32 | 99.91 | 89.01 | 95.56 | 191,320 | -1.56(-1.61%) |
May 12, 2021 | 96.77 | 104.12 | 96.10 | 97.12 | 194,201 | +1.26(+1.31%) |
May 11, 2021 | 91.99 | 98.56 | 90.65 | 95.86 | 121,266 | +0.43(+0.45%) |
May 10, 2021 | 101.00 | 106.66 | 94.89 | 95.43 | 299,551 | -3.61(-3.64%) |
May 07, 2021 | 90.62 | 99.89 | 88.40 | 99.04 | 201,690 | +7.36(+8.03%) |
May 06, 2021 | 87.94 | 93.66 | 84.44 | 91.68 | 235,621 | +2.38(+2.67%) |
May 05, 2021 | 86.70 | 89.79 | 80.54 | 89.30 | 337,611 | +8.23(+10.15%) |
May 04, 2021 | 85.81 | 87.70 | 78.13 | 81.07 | 400,607 | -5.43(-6.28%) |
May 03, 2021 | 83.75 | 87.20 | 82.15 | 86.50 | 228,392 | +5.65(+6.99%) |
Apr 30, 2021 | 85.79 | 88.00 | 80.39 | 80.85 | 252,100 | -7.52(-8.51%) |
Apr 29, 2021 | 90.14 | 93.70 | 86.57 | 88.37 | 258,944 | -3.63(-3.95%) |
Apr 28, 2021 | 85.03 | 92.74 | 84.14 | 92.00 | 172,752 | +9.11(+10.99%) |
Apr 27, 2021 | 87.58 | 88.44 | 80.17 | 82.89 | 149,066 | -4.52(-5.17%) |
Apr 26, 2021 | 85.24 | 88.08 | 85.13 | 87.41 | 127,220 | +2.52(+2.97%) |
Apr 23, 2021 | 83.02 | 86.32 | 82.13 | 84.89 | 78,100 | +1.56(+1.87%) |
Apr 22, 2021 | 86.00 | 86.06 | 82.10 | 83.33 | 89,024 | -2.19(-2.56%) |
Apr 21, 2021 | 81.77 | 86.72 | 80.25 | 85.52 | 122,842 | +2.01(+2.41%) |
Apr 20, 2021 | 88.83 | 89.10 | 81.50 | 83.51 | 125,554 | -6.00(-6.70%) |
Apr 19, 2021 | 89.34 | 92.48 | 87.63 | 89.51 | 91,392 | +0.33(+0.37%) |
Apr 16, 2021 | 90.66 | 91.36 | 87.66 | 89.18 | 120,100 | -0.27(-0.30%) |
Apr 15, 2021 | 91.47 | 91.47 | 87.04 | 89.45 | 98,448 | -3.84(-4.12%) |
Apr 14, 2021 | 86.59 | 94.74 | 86.59 | 93.29 | 128,140 | +7.29(+8.48%) |
Apr 13, 2021 | 84.93 | 86.85 | 81.65 | 86.00 | 100,550 | +1.58(+1.87%) |
Apr 12, 2021 | 90.65 | 91.46 | 83.76 | 84.42 | 163,541 | -4.17(-4.71%) |
Apr 09, 2021 | 91.61 | 93.68 | 88.30 | 88.59 | 137,600 | -5.01(-5.35%) |
Apr 08, 2021 | 93.28 | 94.44 | 90.30 | 93.60 | 156,126 | -1.91(-2.00%) |
Apr 07, 2021 | 92.86 | 96.27 | 90.07 | 95.51 | 150,192 | +3.44(+3.74%) |
Apr 06, 2021 | 91.07 | 98.77 | 91.07 | 92.07 | 141,065 | +1.47(+1.62%) |
Apr 05, 2021 | 98.49 | 98.49 | 89.68 | 90.60 | 125,111 | -8.19(-8.29%) |
Apr 01, 2021 | 95.00 | 98.81 | 92.55 | 98.79 | 125,000 | +5.34(+5.71%) |
Mar 31, 2021 | 92.59 | 94.70 | 90.33 | 93.45 | 133,617 | +0.95(+1.03%) |
Mar 30, 2021 | 90.58 | 93.45 | 89.01 | 92.50 | 103,012 | +0.98(+1.07%) |
Mar 29, 2021 | 96.38 | 99.00 | 91.31 | 91.52 | 132,626 | -7.53(-7.60%) |
Mar 26, 2021 | 100.94 | 102.45 | 94.45 | 99.05 | 168,300 | +2.54(+2.63%) |
Mar 25, 2021 | 87.31 | 96.81 | 85.20 | 96.51 | 213,743 | +5.99(+6.62%) |
Mar 24, 2021 | 95.80 | 98.29 | 90.22 | 90.52 | 161,727 | -0.62(-0.68%) |
Mar 23, 2021 | 98.80 | 99.34 | 89.73 | 91.14 | 239,571 | -11.49(-11.20%) |
Mar 22, 2021 | 108.92 | 109.00 | 102.62 | 102.63 | 118,257 | -5.14(-4.77%) |
Mar 19, 2021 | 108.63 | 111.24 | 103.77 | 107.77 | 302,200 | -1.39(-1.27%) |
Mar 18, 2021 | 122.70 | 123.60 | 107.64 | 109.16 | 192,083 | -14.84(-11.97%) |
Mar 17, 2021 | 121.10 | 125.46 | 120.05 | 124.00 | 98,013 | +1.58(+1.29%) |
Mar 16, 2021 | 128.20 | 128.99 | 121.00 | 122.42 | 137,302 | -7.51(-5.78%) |
Mar 15, 2021 | 130.47 | 131.33 | 127.74 | 129.93 | 131,100 | +0.06(+0.05%) |
Mar 12, 2021 | 129.39 | 131.99 | 127.17 | 129.87 | 150,900 | +0.48(+0.37%) |
Mar 11, 2021 | 130.51 | 132.44 | 125.50 | 129.39 | 158,774 | -1.04(-0.80%) |
Mar 10, 2021 | 124.08 | 131.95 | 122.13 | 130.43 | 160,233 | +8.42(+6.90%) |
Mar 09, 2021 | 130.48 | 131.28 | 118.89 | 122.01 | 184,454 | -8.48(-6.50%) |
Mar 08, 2021 | 130.00 | 133.61 | 124.09 | 130.49 | 237,950 | +3.74(+2.95%) |
Mar 05, 2021 | 118.70 | 127.46 | 115.34 | 126.75 | 268,200 | +12.51(+10.95%) |
Mar 04, 2021 | 109.72 | 115.25 | 107.27 | 114.24 | 183,914 | +5.09(+4.66%) |
Mar 03, 2021 | 106.12 | 113.44 | 106.12 | 109.15 | 180,630 | +4.09(+3.89%) |
Mar 02, 2021 | 117.28 | 119.96 | 104.80 | 105.06 | 226,601 | -12.80(-10.86%) |