Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.70 | 115.13 | 110.40 | 111.60 | 62,521 | -1.50(-1.33%) |
May 27, 2021 | 110.00 | 113.40 | 106.80 | 113.10 | 72,518 | +4.00(+3.67%) |
May 26, 2021 | 103.70 | 111.50 | 103.70 | 109.10 | 92,333 | +5.80(+5.61%) |
May 25, 2021 | 104.30 | 107.50 | 99.50 | 103.30 | 82,013 | +0.00(+0.00%) |
May 24, 2021 | 102.90 | 104.10 | 100.00 | 103.30 | 71,204 | +1.70(+1.67%) |
May 21, 2021 | 98.20 | 103.60 | 95.50 | 101.60 | 68,020 | +5.30(+5.50%) |
May 20, 2021 | 96.60 | 100.80 | 95.10 | 96.30 | 65,258 | -0.10(-0.10%) |
May 19, 2021 | 91.60 | 96.50 | 90.61 | 96.40 | 48,625 | +1.40(+1.47%) |
May 18, 2021 | 97.10 | 99.40 | 92.20 | 95.00 | 107,287 | -2.30(-2.36%) |
May 17, 2021 | 90.90 | 98.50 | 90.60 | 97.30 | 64,033 | +6.70(+7.40%) |
May 14, 2021 | 87.00 | 92.50 | 85.50 | 90.60 | 68,676 | +6.40(+7.60%) |
May 13, 2021 | 93.20 | 93.52 | 82.75 | 84.20 | 128,335 | -7.50(-8.18%) |
May 12, 2021 | 92.60 | 95.80 | 91.10 | 91.70 | 56,229 | -4.60(-4.78%) |
May 11, 2021 | 88.90 | 97.20 | 85.00 | 96.30 | 121,183 | +2.10(+2.23%) |
May 10, 2021 | 101.80 | 102.50 | 93.40 | 94.20 | 114,955 | -8.40(-8.19%) |
May 07, 2021 | 109.00 | 111.98 | 102.30 | 102.60 | 132,054 | -6.20(-5.70%) |
May 06, 2021 | 110.20 | 112.80 | 100.10 | 108.80 | 212,161 | -1.20(-1.09%) |
May 05, 2021 | 111.80 | 116.10 | 109.00 | 110.00 | 119,730 | +2.70(+2.52%) |
May 04, 2021 | 103.70 | 107.50 | 95.50 | 107.30 | 145,194 | +0.80(+0.75%) |
May 03, 2021 | 109.30 | 110.20 | 105.10 | 106.50 | 74,455 | -2.50(-2.29%) |
Apr 30, 2021 | 106.70 | 112.90 | 105.99 | 109.00 | 71,940 | +0.40(+0.37%) |
Apr 29, 2021 | 116.00 | 117.00 | 103.10 | 108.60 | 131,884 | -6.00(-5.24%) |
Apr 28, 2021 | 109.90 | 116.20 | 107.50 | 114.60 | 146,002 | +3.60(+3.24%) |
Apr 27, 2021 | 102.30 | 111.70 | 102.20 | 111.00 | 139,704 | +8.90(+8.72%) |
Apr 26, 2021 | 97.00 | 103.50 | 96.90 | 102.10 | 160,908 | +6.00(+6.24%) |
Apr 23, 2021 | 92.40 | 96.40 | 91.50 | 96.10 | 78,810 | +5.60(+6.19%) |
Apr 22, 2021 | 90.90 | 96.60 | 89.00 | 90.50 | 117,221 | +0.10(+0.11%) |
Apr 21, 2021 | 82.50 | 91.70 | 82.50 | 90.40 | 116,606 | +6.10(+7.24%) |
Apr 20, 2021 | 83.50 | 87.50 | 82.10 | 84.30 | 95,334 | +0.80(+0.96%) |
Apr 19, 2021 | 87.10 | 90.00 | 82.30 | 83.50 | 99,152 | -3.50(-4.02%) |
Apr 16, 2021 | 83.50 | 89.40 | 81.50 | 87.00 | 100,700 | +5.00(+6.10%) |
Apr 15, 2021 | 84.00 | 86.70 | 80.30 | 82.00 | 97,293 | -2.00(-2.38%) |
Apr 14, 2021 | 88.20 | 90.50 | 82.70 | 84.00 | 117,811 | -5.00(-5.62%) |
Apr 13, 2021 | 88.20 | 89.80 | 87.20 | 89.00 | 70,358 | +0.40(+0.45%) |
Apr 12, 2021 | 93.20 | 93.20 | 86.20 | 88.60 | 139,061 | -4.70(-5.04%) |
Apr 09, 2021 | 96.20 | 97.90 | 91.00 | 93.30 | 198,360 | -5.10(-5.18%) |
Apr 08, 2021 | 99.50 | 102.10 | 89.50 | 98.40 | 479,993 | -0.30(-0.30%) |
Apr 07, 2021 | 86.00 | 112.30 | 85.70 | 98.70 | 3,378,425 | +20.20(+25.73%) |
Apr 06, 2021 | 78.60 | 80.20 | 75.60 | 78.50 | 136,836 | +2.20(+2.88%) |
Apr 05, 2021 | 89.90 | 89.90 | 75.50 | 76.30 | 143,209 | -11.20(-12.80%) |
Apr 01, 2021 | 88.40 | 88.80 | 85.00 | 87.50 | 46,380 | +2.50(+2.94%) |
Mar 31, 2021 | 85.90 | 87.20 | 80.90 | 85.00 | 81,849 | +1.30(+1.55%) |
Mar 30, 2021 | 82.60 | 85.10 | 79.50 | 83.70 | 81,605 | +0.40(+0.48%) |
Mar 29, 2021 | 87.80 | 90.10 | 81.10 | 83.30 | 160,366 | -6.60(-7.34%) |
Mar 26, 2021 | 87.50 | 90.90 | 86.00 | 89.90 | 94,700 | +4.60(+5.39%) |
Mar 25, 2021 | 80.00 | 85.50 | 78.00 | 85.30 | 155,394 | +3.80(+4.66%) |
Mar 24, 2021 | 97.70 | 98.90 | 78.00 | 81.50 | 319,286 | -14.40(-15.02%) |
Mar 23, 2021 | 102.10 | 102.70 | 94.40 | 95.90 | 151,877 | -4.30(-4.29%) |
Mar 22, 2021 | 102.80 | 104.40 | 97.50 | 100.20 | 119,153 | +0.60(+0.60%) |
Mar 19, 2021 | 98.00 | 100.40 | 92.10 | 99.60 | 214,340 | +2.50(+2.57%) |
Mar 18, 2021 | 102.30 | 102.50 | 96.70 | 97.10 | 158,520 | -3.20(-3.19%) |
Mar 17, 2021 | 103.00 | 104.10 | 98.10 | 100.30 | 164,483 | -6.00(-5.64%) |
Mar 16, 2021 | 115.00 | 115.00 | 104.10 | 106.30 | 144,683 | -6.00(-5.34%) |
Mar 15, 2021 | 117.80 | 118.90 | 111.50 | 112.30 | 88,311 | +0.40(+0.36%) |