Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.70 | 87.80 | 84.60 | 85.00 | 7,435 | -1.60(-1.85%) |
May 27, 2021 | 84.00 | 88.20 | 84.00 | 86.60 | 17,563 | +3.50(+4.21%) |
May 26, 2021 | 82.00 | 83.40 | 81.20 | 83.10 | 6,899 | +1.30(+1.59%) |
May 25, 2021 | 84.70 | 86.90 | 81.40 | 81.80 | 19,500 | -3.30(-3.88%) |
May 24, 2021 | 87.50 | 87.50 | 83.50 | 85.10 | 10,565 | -2.00(-2.30%) |
May 21, 2021 | 85.10 | 88.50 | 84.00 | 87.10 | 14,844 | +3.50(+4.19%) |
May 20, 2021 | 82.80 | 83.90 | 80.10 | 83.60 | 15,074 | +0.10(+0.12%) |
May 19, 2021 | 85.00 | 87.60 | 81.10 | 83.50 | 16,055 | -3.40(-3.91%) |
May 18, 2021 | 86.40 | 88.80 | 84.30 | 86.90 | 18,550 | +0.40(+0.46%) |
May 17, 2021 | 82.50 | 87.40 | 82.40 | 86.50 | 10,556 | +2.80(+3.35%) |
May 14, 2021 | 82.50 | 84.90 | 82.50 | 83.70 | 15,042 | +2.50(+3.08%) |
May 13, 2021 | 79.00 | 82.40 | 78.30 | 81.20 | 16,679 | +1.90(+2.40%) |
May 12, 2021 | 82.00 | 82.90 | 79.00 | 79.30 | 14,123 | -2.70(-3.29%) |
May 11, 2021 | 82.50 | 83.40 | 79.60 | 82.00 | 18,063 | -3.10(-3.64%) |
May 10, 2021 | 89.20 | 91.10 | 84.70 | 85.10 | 21,056 | -3.90(-4.38%) |
May 07, 2021 | 85.50 | 91.30 | 85.20 | 89.00 | 17,032 | +2.60(+3.01%) |
May 06, 2021 | 86.00 | 86.50 | 83.00 | 86.40 | 25,362 | +0.70(+0.82%) |
May 05, 2021 | 90.70 | 98.30 | 85.00 | 85.70 | 56,599 | -19.50(-18.54%) |
May 04, 2021 | 105.10 | 108.70 | 101.10 | 105.20 | 30,983 | +0.10(+0.10%) |
May 03, 2021 | 99.90 | 107.40 | 99.70 | 105.10 | 30,954 | +6.40(+6.48%) |
Apr 30, 2021 | 97.50 | 99.60 | 95.85 | 98.70 | 17,680 | +1.50(+1.54%) |
Apr 29, 2021 | 97.50 | 100.20 | 96.50 | 97.20 | 10,571 | -1.10(-1.12%) |
Apr 28, 2021 | 96.60 | 99.00 | 96.00 | 98.30 | 10,274 | +1.30(+1.34%) |
Apr 27, 2021 | 97.30 | 98.20 | 96.02 | 97.00 | 15,072 | +0.20(+0.21%) |
Apr 26, 2021 | 95.70 | 101.40 | 95.70 | 96.80 | 15,073 | -0.20(-0.21%) |
Apr 23, 2021 | 97.30 | 98.40 | 96.20 | 97.00 | 13,560 | -0.20(-0.21%) |
Apr 22, 2021 | 99.50 | 102.40 | 97.00 | 97.20 | 11,165 | -3.30(-3.28%) |
Apr 21, 2021 | 98.90 | 102.10 | 97.60 | 100.50 | 17,240 | +1.60(+1.62%) |
Apr 20, 2021 | 101.40 | 101.50 | 95.80 | 98.90 | 28,006 | -4.00(-3.89%) |
Apr 19, 2021 | 106.80 | 106.80 | 102.30 | 102.90 | 20,167 | -6.40(-5.86%) |
Apr 16, 2021 | 112.20 | 114.90 | 109.20 | 109.30 | 8,510 | -1.60(-1.44%) |
Apr 15, 2021 | 115.80 | 116.59 | 109.20 | 110.90 | 13,731 | -2.50(-2.20%) |
Apr 14, 2021 | 111.40 | 118.30 | 111.40 | 113.40 | 14,355 | +1.00(+0.89%) |
Apr 13, 2021 | 119.00 | 119.00 | 111.20 | 112.40 | 11,956 | -7.50(-6.26%) |
Apr 12, 2021 | 118.80 | 120.60 | 117.60 | 119.90 | 11,528 | +1.00(+0.84%) |
Apr 09, 2021 | 118.90 | 120.30 | 116.40 | 118.90 | 11,170 | -0.50(-0.42%) |
Apr 08, 2021 | 118.10 | 119.80 | 114.20 | 119.40 | 10,193 | +1.80(+1.53%) |
Apr 07, 2021 | 119.50 | 120.10 | 115.20 | 117.60 | 12,520 | -2.30(-1.92%) |
Apr 06, 2021 | 117.00 | 121.10 | 116.30 | 119.90 | 18,476 | +3.20(+2.74%) |
Apr 05, 2021 | 122.10 | 122.60 | 114.00 | 116.70 | 26,598 | -3.40(-2.83%) |
Apr 01, 2021 | 118.70 | 121.60 | 115.70 | 120.10 | 42,830 | +4.80(+4.16%) |
Mar 31, 2021 | 106.00 | 127.15 | 105.90 | 115.30 | 223,569 | +15.80(+15.88%) |
Mar 30, 2021 | 95.70 | 100.90 | 94.20 | 99.50 | 7,481 | +3.30(+3.43%) |
Mar 29, 2021 | 99.30 | 101.40 | 95.80 | 96.20 | 14,943 | -2.30(-2.34%) |
Mar 26, 2021 | 101.30 | 101.40 | 94.70 | 98.50 | 15,580 | +0.10(+0.10%) |
Mar 25, 2021 | 94.90 | 100.10 | 93.30 | 98.40 | 14,255 | +1.60(+1.65%) |
Mar 24, 2021 | 101.00 | 105.90 | 96.70 | 96.80 | 18,206 | -1.70(-1.73%) |
Mar 23, 2021 | 104.50 | 106.60 | 98.10 | 98.50 | 19,307 | -7.80(-7.34%) |
Mar 22, 2021 | 110.00 | 112.80 | 105.00 | 106.30 | 13,013 | -3.20(-2.92%) |
Mar 19, 2021 | 106.70 | 112.30 | 105.00 | 109.50 | 70,830 | +1.70(+1.58%) |
Mar 18, 2021 | 112.30 | 113.00 | 106.60 | 107.80 | 18,745 | -5.70(-5.02%) |
Mar 17, 2021 | 109.90 | 116.70 | 108.60 | 113.50 | 13,743 | +3.60(+3.28%) |
Mar 16, 2021 | 116.20 | 117.90 | 108.00 | 109.90 | 14,567 | -7.00(-5.99%) |
Mar 15, 2021 | 115.10 | 121.50 | 115.10 | 116.90 | 15,400 | -0.80(-0.68%) |
Mar 12, 2021 | 116.60 | 118.90 | 108.00 | 117.70 | 29,050 | -2.30(-1.92%) |
Mar 11, 2021 | 125.90 | 128.80 | 119.50 | 120.00 | 16,883 | -5.00(-4.00%) |
Mar 10, 2021 | 116.80 | 138.40 | 111.60 | 125.00 | 27,449 | +0.60(+0.48%) |
Mar 09, 2021 | 127.40 | 129.90 | 121.40 | 124.40 | 18,098 | +0.50(+0.40%) |
Mar 08, 2021 | 117.90 | 128.90 | 116.80 | 123.90 | 26,334 | +7.90(+6.81%) |
Mar 05, 2021 | 116.60 | 118.00 | 112.80 | 116.00 | 16,720 | +3.00(+2.65%) |
Mar 04, 2021 | 122.30 | 122.96 | 111.20 | 113.00 | 15,539 | -8.70(-7.15%) |
Mar 03, 2021 | 112.40 | 124.20 | 112.40 | 121.70 | 17,468 | +11.00(+9.94%) |
Mar 02, 2021 | 119.80 | 121.20 | 110.50 | 110.70 | 8,172 | -9.10(-7.60%) |