Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.75 | 116.49 | 111.97 | 113.61 | 232,112 | -1.08(-0.94%) |
May 27, 2021 | 114.96 | 117.09 | 112.13 | 114.69 | 396,282 | +0.75(+0.66%) |
May 26, 2021 | 111.97 | 116.50 | 110.59 | 113.94 | 237,272 | +2.57(+2.30%) |
May 25, 2021 | 113.88 | 116.91 | 110.58 | 111.37 | 351,831 | -1.58(-1.40%) |
May 24, 2021 | 115.96 | 117.12 | 111.42 | 112.95 | 399,205 | -2.53(-2.19%) |
May 21, 2021 | 112.29 | 118.48 | 109.61 | 115.48 | 396,409 | +3.98(+3.57%) |
May 20, 2021 | 109.87 | 113.95 | 109.42 | 111.50 | 335,379 | -0.51(-0.45%) |
May 19, 2021 | 119.35 | 120.58 | 109.59 | 112.01 | 695,841 | -10.24(-8.38%) |
May 18, 2021 | 123.03 | 128.96 | 120.12 | 122.25 | 722,022 | +0.48(+0.40%) |
May 17, 2021 | 109.36 | 131.08 | 108.21 | 121.77 | 1,564,691 | +13.81(+12.79%) |
May 14, 2021 | 93.06 | 111.53 | 92.60 | 107.96 | 1,393,502 | +20.01(+22.75%) |
May 13, 2021 | 83.98 | 88.66 | 83.98 | 87.95 | 338,768 | +4.26(+5.09%) |
May 12, 2021 | 89.22 | 90.39 | 82.87 | 83.69 | 277,624 | -6.24(-6.93%) |
May 11, 2021 | 87.73 | 90.05 | 83.67 | 89.93 | 255,914 | -0.09(-0.10%) |
May 10, 2021 | 91.94 | 92.68 | 89.70 | 90.01 | 324,365 | -1.48(-1.62%) |
May 07, 2021 | 91.08 | 91.51 | 89.94 | 91.49 | 342,235 | +0.64(+0.70%) |
May 06, 2021 | 90.74 | 91.30 | 89.39 | 90.86 | 288,792 | +0.76(+0.84%) |
May 05, 2021 | 90.17 | 91.55 | 88.76 | 90.10 | 296,732 | +1.87(+2.12%) |
May 04, 2021 | 91.32 | 91.32 | 87.66 | 88.23 | 290,344 | -5.21(-5.58%) |
May 03, 2021 | 85.85 | 96.79 | 85.85 | 93.44 | 560,021 | +8.25(+9.69%) |
Apr 30, 2021 | 84.87 | 85.86 | 83.24 | 85.19 | 316,158 | -1.03(-1.19%) |
Apr 29, 2021 | 86.04 | 87.31 | 84.60 | 86.21 | 205,628 | +1.52(+1.79%) |
Apr 28, 2021 | 83.60 | 86.28 | 83.60 | 84.70 | 237,035 | +0.59(+0.70%) |
Apr 27, 2021 | 82.03 | 84.73 | 81.49 | 84.11 | 282,718 | +2.49(+3.05%) |
Apr 26, 2021 | 86.13 | 86.13 | 78.87 | 81.62 | 471,557 | -5.24(-6.03%) |
Apr 23, 2021 | 87.26 | 87.42 | 85.50 | 86.86 | 213,868 | +0.93(+1.08%) |
Apr 22, 2021 | 85.21 | 88.19 | 83.78 | 85.93 | 233,857 | +1.41(+1.67%) |
Apr 21, 2021 | 80.31 | 84.72 | 80.14 | 84.52 | 213,374 | +3.82(+4.74%) |
Apr 20, 2021 | 81.02 | 82.86 | 78.52 | 80.69 | 233,202 | -0.74(-0.91%) |
Apr 19, 2021 | 84.26 | 84.99 | 81.00 | 81.43 | 253,996 | -3.73(-4.38%) |
Apr 16, 2021 | 83.46 | 86.08 | 82.46 | 85.16 | 202,141 | +2.62(+3.17%) |
Apr 15, 2021 | 84.02 | 85.70 | 82.27 | 82.54 | 238,107 | -0.81(-0.97%) |
Apr 14, 2021 | 84.68 | 87.08 | 83.10 | 83.35 | 213,875 | -0.78(-0.93%) |
Apr 13, 2021 | 85.79 | 87.11 | 81.65 | 84.14 | 248,898 | -2.87(-3.30%) |
Apr 12, 2021 | 85.63 | 87.36 | 84.03 | 87.01 | 224,400 | +0.73(+0.85%) |
Apr 09, 2021 | 82.40 | 86.64 | 82.40 | 86.27 | 252,067 | +3.42(+4.13%) |
Apr 08, 2021 | 82.82 | 83.56 | 81.40 | 82.85 | 335,797 | -0.22(-0.26%) |
Apr 07, 2021 | 81.98 | 84.31 | 80.87 | 83.07 | 212,252 | +1.23(+1.50%) |
Apr 06, 2021 | 81.11 | 84.57 | 81.11 | 81.84 | 198,809 | -0.13(-0.16%) |
Apr 05, 2021 | 81.66 | 83.54 | 79.28 | 81.97 | 301,631 | +2.30(+2.89%) |
Apr 01, 2021 | 82.92 | 82.92 | 78.46 | 79.67 | 255,899 | -3.51(-4.21%) |
Mar 31, 2021 | 80.44 | 84.51 | 80.44 | 83.17 | 359,006 | +2.94(+3.66%) |
Mar 30, 2021 | 77.35 | 81.70 | 77.35 | 80.24 | 333,387 | +3.06(+3.96%) |
Mar 29, 2021 | 81.07 | 82.02 | 76.75 | 77.18 | 237,967 | -3.89(-4.80%) |
Mar 26, 2021 | 78.41 | 81.37 | 77.40 | 81.07 | 275,052 | +3.68(+4.76%) |
Mar 25, 2021 | 72.85 | 78.00 | 71.90 | 77.39 | 288,337 | +3.11(+4.19%) |
Mar 24, 2021 | 77.89 | 80.45 | 74.11 | 74.28 | 282,041 | -2.45(-3.19%) |
Mar 23, 2021 | 77.05 | 79.68 | 74.86 | 76.73 | 330,434 | -1.13(-1.46%) |
Mar 22, 2021 | 83.42 | 85.09 | 77.16 | 77.87 | 399,423 | -6.33(-7.52%) |
Mar 19, 2021 | 82.41 | 86.21 | 80.82 | 84.20 | 705,598 | +2.05(+2.49%) |
Mar 18, 2021 | 82.54 | 85.31 | 81.20 | 82.15 | 249,384 | -0.34(-0.41%) |
Mar 17, 2021 | 78.85 | 85.98 | 78.31 | 82.48 | 413,456 | +2.75(+3.45%) |
Mar 16, 2021 | 79.91 | 81.34 | 77.51 | 79.73 | 279,247 | -1.06(-1.31%) |
Mar 15, 2021 | 78.92 | 83.53 | 78.92 | 80.79 | 374,836 | +1.96(+2.49%) |
Mar 12, 2021 | 76.30 | 79.91 | 75.92 | 78.83 | 463,110 | +3.31(+4.38%) |
Mar 11, 2021 | 74.54 | 76.62 | 73.45 | 75.52 | 200,664 | +1.94(+2.64%) |
Mar 10, 2021 | 72.66 | 74.88 | 72.05 | 73.58 | 180,693 | +0.80(+1.10%) |
Mar 09, 2021 | 73.80 | 75.21 | 72.40 | 72.78 | 259,142 | -0.39(-0.53%) |
Mar 08, 2021 | 73.77 | 77.20 | 73.13 | 73.16 | 378,536 | +0.15(+0.21%) |
Mar 05, 2021 | 72.59 | 73.66 | 67.98 | 73.01 | 329,132 | +1.71(+2.40%) |
Mar 04, 2021 | 75.18 | 76.22 | 69.20 | 71.30 | 482,943 | -4.74(-6.23%) |
Mar 03, 2021 | 74.37 | 79.02 | 74.25 | 76.04 | 496,881 | +1.93(+2.60%) |
Mar 02, 2021 | 76.96 | 78.43 | 73.95 | 74.11 | 280,007 | -2.57(-3.35%) |