Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 80.00 | 86.00 | 77.93 | 78.23 | 896,279 | -1.66(-2.08%) |
May 27, 2021 | 79.61 | 79.99 | 75.50 | 79.89 | 928,904 | +0.22(+0.28%) |
May 26, 2021 | 75.87 | 80.00 | 73.51 | 79.67 | 787,823 | +4.07(+5.38%) |
May 25, 2021 | 75.10 | 78.20 | 73.06 | 75.60 | 683,196 | +1.32(+1.78%) |
May 24, 2021 | 73.34 | 76.79 | 72.25 | 74.28 | 442,734 | +1.66(+2.29%) |
May 21, 2021 | 73.03 | 75.87 | 71.89 | 72.62 | 526,736 | +0.90(+1.25%) |
May 20, 2021 | 72.68 | 75.49 | 71.23 | 71.72 | 629,132 | +1.16(+1.64%) |
May 19, 2021 | 68.03 | 72.53 | 68.00 | 70.56 | 717,239 | -2.70(-3.69%) |
May 18, 2021 | 69.63 | 77.68 | 68.15 | 73.26 | 819,468 | +4.11(+5.94%) |
May 17, 2021 | 70.63 | 72.86 | 66.83 | 69.15 | 642,446 | -2.77(-3.85%) |
May 14, 2021 | 66.79 | 72.86 | 66.01 | 71.92 | 805,142 | +5.78(+8.74%) |
May 13, 2021 | 67.90 | 72.10 | 64.00 | 66.14 | 981,342 | -0.74(-1.11%) |
May 12, 2021 | 64.26 | 71.18 | 64.00 | 66.88 | 1,268,967 | +0.68(+1.03%) |
May 11, 2021 | 56.45 | 71.02 | 56.34 | 66.20 | 2,292,549 | +2.08(+3.24%) |
May 10, 2021 | 70.00 | 70.01 | 63.70 | 64.12 | 1,654,327 | -6.70(-9.46%) |
May 07, 2021 | 72.48 | 75.56 | 70.10 | 70.82 | 515,312 | +0.71(+1.01%) |
May 06, 2021 | 72.33 | 72.81 | 66.21 | 70.11 | 1,182,085 | -2.99(-4.09%) |
May 05, 2021 | 73.40 | 77.31 | 71.43 | 73.10 | 622,533 | +0.35(+0.48%) |
May 04, 2021 | 73.70 | 75.13 | 70.30 | 72.75 | 862,109 | -2.44(-3.25%) |
May 03, 2021 | 82.95 | 83.16 | 74.46 | 75.19 | 808,652 | -6.81(-8.30%) |
Apr 30, 2021 | 80.25 | 84.33 | 79.44 | 82.00 | 768,600 | +3.90(+4.99%) |
Apr 29, 2021 | 82.26 | 82.79 | 76.38 | 78.10 | 503,271 | -3.85(-4.70%) |
Apr 28, 2021 | 80.50 | 83.47 | 79.00 | 81.95 | 454,284 | +0.39(+0.48%) |
Apr 27, 2021 | 82.42 | 83.75 | 80.43 | 81.56 | 558,498 | -0.30(-0.37%) |
Apr 26, 2021 | 77.00 | 82.60 | 76.80 | 81.86 | 653,445 | +5.09(+6.63%) |
Apr 23, 2021 | 74.84 | 77.07 | 74.50 | 76.77 | 696,000 | +2.26(+3.03%) |
Apr 22, 2021 | 74.34 | 75.01 | 72.05 | 74.51 | 999,906 | +0.30(+0.40%) |
Apr 21, 2021 | 68.00 | 75.25 | 67.40 | 74.21 | 831,850 | +3.15(+4.43%) |
Apr 20, 2021 | 70.35 | 73.32 | 67.24 | 71.06 | 780,937 | +0.17(+0.24%) |
Apr 19, 2021 | 70.70 | 74.50 | 69.79 | 70.89 | 793,751 | -1.80(-2.48%) |
Apr 16, 2021 | 73.26 | 74.34 | 70.78 | 72.69 | 588,700 | -1.09(-1.48%) |
Apr 15, 2021 | 79.28 | 79.30 | 72.78 | 73.78 | 787,503 | -2.67(-3.49%) |
Apr 14, 2021 | 72.48 | 79.98 | 72.48 | 76.45 | 1,060,373 | +1.65(+2.21%) |
Apr 13, 2021 | 69.26 | 74.96 | 69.19 | 74.80 | 1,097,357 | +5.98(+8.69%) |
Apr 12, 2021 | 70.28 | 70.32 | 66.27 | 68.82 | 1,401,482 | -1.41(-2.01%) |
Apr 09, 2021 | 73.46 | 73.61 | 68.60 | 70.23 | 1,144,200 | -4.59(-6.13%) |
Apr 08, 2021 | 75.66 | 78.27 | 73.44 | 74.82 | 678,902 | +0.45(+0.61%) |
Apr 07, 2021 | 76.35 | 79.31 | 73.59 | 74.37 | 695,201 | -2.47(-3.21%) |
Apr 06, 2021 | 80.00 | 82.11 | 76.10 | 76.84 | 935,865 | -3.76(-4.67%) |
Apr 05, 2021 | 81.41 | 83.75 | 78.88 | 80.60 | 658,996 | +0.86(+1.08%) |
Apr 01, 2021 | 81.71 | 86.74 | 79.33 | 79.74 | 831,900 | -0.30(-0.37%) |
Mar 31, 2021 | 79.60 | 82.67 | 77.64 | 80.04 | 1,778,177 | +4.28(+5.65%) |
Mar 30, 2021 | 73.44 | 76.15 | 70.76 | 75.76 | 1,748,618 | +1.17(+1.57%) |
Mar 29, 2021 | 80.50 | 81.46 | 73.53 | 74.59 | 1,222,473 | -6.74(-8.29%) |
Mar 26, 2021 | 84.17 | 85.49 | 77.67 | 81.33 | 789,500 | -2.01(-2.41%) |
Mar 25, 2021 | 79.00 | 85.94 | 78.11 | 83.34 | 1,065,691 | +2.49(+3.08%) |
Mar 24, 2021 | 89.15 | 90.78 | 80.51 | 80.85 | 857,814 | -7.52(-8.51%) |
Mar 23, 2021 | 93.03 | 93.81 | 87.52 | 88.37 | 870,024 | -6.39(-6.74%) |
Mar 22, 2021 | 94.66 | 97.14 | 91.76 | 94.76 | 688,779 | +1.87(+2.01%) |
Mar 19, 2021 | 88.48 | 94.49 | 88.48 | 92.89 | 1,228,200 | +4.03(+4.54%) |
Mar 18, 2021 | 93.85 | 95.59 | 88.57 | 88.86 | 1,118,989 | -8.94(-9.14%) |
Mar 17, 2021 | 90.16 | 98.58 | 87.66 | 97.80 | 738,982 | +3.67(+3.90%) |
Mar 16, 2021 | 95.11 | 97.49 | 90.37 | 94.13 | 747,353 | -0.69(-0.73%) |
Mar 15, 2021 | 98.26 | 100.00 | 93.38 | 94.82 | 756,739 | -3.60(-3.66%) |
Mar 12, 2021 | 91.13 | 98.65 | 89.42 | 98.42 | 936,100 | +3.76(+3.97%) |
Mar 11, 2021 | 88.21 | 95.62 | 88.21 | 94.66 | 1,166,536 | +10.34(+12.26%) |
Mar 10, 2021 | 87.85 | 90.39 | 82.65 | 84.32 | 1,172,442 | +0.30(+0.36%) |
Mar 09, 2021 | 75.31 | 86.75 | 75.31 | 84.02 | 1,364,940 | +12.74(+17.87%) |
Mar 08, 2021 | 72.01 | 79.30 | 70.59 | 71.28 | 1,424,529 | -1.32(-1.82%) |
Mar 05, 2021 | 74.90 | 75.49 | 62.87 | 72.60 | 2,270,600 | -0.89(-1.21%) |
Mar 04, 2021 | 83.00 | 85.63 | 69.09 | 73.49 | 2,378,276 | -10.27(-12.26%) |
Mar 03, 2021 | 89.92 | 92.00 | 83.52 | 83.76 | 1,475,639 | -8.54(-9.25%) |
Mar 02, 2021 | 95.58 | 98.00 | 92.25 | 92.30 | 720,536 | -3.28(-3.43%) |