Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 98.72 | 98.84 | 92.70 | 92.99 | 422,387 | -4.79(-4.90%) |
May 27, 2021 | 97.31 | 99.67 | 95.11 | 97.78 | 482,967 | +0.61(+0.63%) |
May 26, 2021 | 94.37 | 97.65 | 94.37 | 97.17 | 509,874 | +3.89(+4.17%) |
May 25, 2021 | 95.46 | 97.50 | 92.61 | 93.28 | 502,327 | -2.02(-2.12%) |
May 24, 2021 | 93.23 | 96.28 | 91.38 | 95.30 | 776,218 | +3.41(+3.71%) |
May 21, 2021 | 94.12 | 97.29 | 91.10 | 91.89 | 878,216 | -1.05(-1.13%) |
May 20, 2021 | 100.54 | 103.33 | 88.05 | 92.94 | 2,628,595 | +4.39(+4.96%) |
May 19, 2021 | 90.47 | 91.74 | 86.13 | 88.55 | 1,039,230 | -3.31(-3.60%) |
May 18, 2021 | 93.18 | 97.13 | 90.55 | 91.86 | 1,503,444 | +1.83(+2.03%) |
May 17, 2021 | 81.83 | 91.38 | 81.01 | 90.03 | 2,500,202 | +12.39(+15.96%) |
May 14, 2021 | 72.90 | 78.50 | 72.90 | 77.64 | 657,580 | +4.81(+6.60%) |
May 13, 2021 | 71.80 | 74.70 | 70.10 | 72.83 | 599,880 | +1.39(+1.95%) |
May 12, 2021 | 76.62 | 77.60 | 71.09 | 71.44 | 763,187 | -6.15(-7.93%) |
May 11, 2021 | 74.68 | 77.93 | 72.42 | 77.59 | 711,767 | -0.26(-0.33%) |
May 10, 2021 | 81.00 | 82.85 | 77.83 | 77.85 | 407,206 | -2.97(-3.67%) |
May 07, 2021 | 79.35 | 83.00 | 78.68 | 80.82 | 384,915 | +1.58(+1.99%) |
May 06, 2021 | 78.23 | 80.00 | 77.24 | 79.24 | 317,407 | +0.84(+1.07%) |
May 05, 2021 | 80.36 | 80.44 | 77.61 | 78.40 | 371,445 | -0.61(-0.77%) |
May 04, 2021 | 79.93 | 79.93 | 76.07 | 79.01 | 492,073 | -1.48(-1.84%) |
May 03, 2021 | 78.61 | 81.51 | 78.35 | 80.49 | 459,623 | +2.14(+2.73%) |
Apr 30, 2021 | 81.41 | 84.23 | 77.45 | 78.35 | 796,000 | -2.06(-2.56%) |
Apr 29, 2021 | 81.00 | 81.32 | 78.20 | 80.41 | 296,175 | +0.16(+0.20%) |
Apr 28, 2021 | 77.39 | 80.31 | 76.38 | 80.25 | 339,186 | +2.75(+3.55%) |
Apr 27, 2021 | 74.79 | 78.50 | 74.79 | 77.50 | 353,485 | +2.72(+3.64%) |
Apr 26, 2021 | 75.79 | 76.71 | 73.65 | 74.78 | 255,254 | -1.15(-1.51%) |
Apr 23, 2021 | 75.47 | 76.72 | 74.52 | 75.93 | 281,200 | +1.01(+1.35%) |
Apr 22, 2021 | 74.54 | 76.54 | 74.09 | 74.92 | 254,857 | +0.86(+1.16%) |
Apr 21, 2021 | 72.00 | 75.22 | 71.91 | 74.06 | 193,582 | +1.74(+2.41%) |
Apr 20, 2021 | 74.54 | 75.50 | 70.97 | 72.32 | 485,858 | -2.54(-3.39%) |
Apr 19, 2021 | 76.83 | 76.83 | 73.67 | 74.86 | 291,999 | -1.98(-2.58%) |
Apr 16, 2021 | 77.72 | 79.21 | 76.61 | 76.84 | 230,600 | -1.02(-1.31%) |
Apr 15, 2021 | 79.99 | 80.76 | 77.42 | 77.86 | 384,618 | -0.99(-1.26%) |
Apr 14, 2021 | 77.06 | 80.65 | 76.56 | 78.85 | 620,710 | +2.24(+2.92%) |
Apr 13, 2021 | 75.61 | 77.14 | 73.23 | 76.61 | 472,708 | +0.67(+0.88%) |
Apr 12, 2021 | 72.51 | 76.58 | 72.51 | 75.94 | 346,714 | +1.94(+2.62%) |
Apr 09, 2021 | 71.45 | 74.30 | 70.02 | 74.00 | 322,000 | +2.05(+2.85%) |
Apr 08, 2021 | 70.63 | 72.73 | 69.00 | 71.95 | 375,457 | +1.16(+1.64%) |
Apr 07, 2021 | 70.68 | 71.87 | 69.28 | 70.79 | 203,053 | +0.81(+1.16%) |
Apr 06, 2021 | 69.03 | 70.88 | 68.29 | 69.98 | 224,971 | +0.30(+0.43%) |
Apr 05, 2021 | 69.67 | 70.50 | 67.47 | 69.68 | 255,439 | +0.79(+1.15%) |
Apr 01, 2021 | 69.53 | 70.00 | 67.00 | 68.89 | 337,700 | -0.81(-1.16%) |
Mar 31, 2021 | 68.27 | 70.07 | 67.01 | 69.70 | 508,747 | +1.18(+1.72%) |
Mar 30, 2021 | 66.82 | 69.00 | 66.29 | 68.52 | 378,258 | +1.75(+2.62%) |
Mar 29, 2021 | 72.11 | 73.78 | 66.50 | 66.77 | 542,847 | -6.18(-8.47%) |
Mar 26, 2021 | 74.39 | 74.40 | 70.80 | 72.95 | 287,300 | -0.39(-0.53%) |
Mar 25, 2021 | 69.30 | 73.83 | 67.82 | 73.34 | 364,032 | +3.17(+4.52%) |
Mar 24, 2021 | 74.51 | 75.00 | 69.84 | 70.17 | 406,019 | -3.24(-4.41%) |
Mar 23, 2021 | 76.01 | 76.28 | 71.38 | 73.41 | 498,901 | -3.23(-4.21%) |
Mar 22, 2021 | 79.51 | 79.51 | 74.85 | 76.64 | 401,250 | -2.56(-3.23%) |
Mar 19, 2021 | 79.66 | 80.95 | 78.26 | 79.20 | 529,200 | -0.24(-0.30%) |
Mar 18, 2021 | 79.75 | 82.96 | 77.76 | 79.44 | 620,191 | -0.22(-0.28%) |
Mar 17, 2021 | 81.90 | 82.87 | 78.92 | 79.66 | 410,616 | -2.70(-3.28%) |
Mar 16, 2021 | 81.33 | 83.57 | 80.39 | 82.36 | 361,642 | -0.86(-1.03%) |
Mar 15, 2021 | 83.47 | 85.59 | 82.49 | 83.22 | 289,395 | -0.44(-0.53%) |
Mar 12, 2021 | 80.02 | 84.15 | 80.02 | 83.66 | 379,400 | +3.71(+4.64%) |
Mar 11, 2021 | 79.55 | 81.38 | 78.45 | 79.95 | 357,378 | +1.50(+1.91%) |
Mar 10, 2021 | 83.36 | 83.46 | 77.01 | 78.45 | 702,191 | -4.13(-5.00%) |
Mar 09, 2021 | 82.25 | 85.04 | 73.61 | 82.58 | 768,890 | +2.39(+2.98%) |
Mar 08, 2021 | 76.66 | 82.74 | 76.66 | 80.19 | 692,188 | +4.61(+6.10%) |
Mar 05, 2021 | 76.01 | 76.71 | 70.75 | 75.58 | 473,300 | +1.10(+1.48%) |
Mar 04, 2021 | 73.45 | 75.74 | 70.07 | 74.48 | 442,488 | +1.09(+1.49%) |
Mar 03, 2021 | 71.33 | 74.08 | 70.81 | 73.39 | 226,526 | +2.22(+3.12%) |
Mar 02, 2021 | 73.81 | 74.70 | 70.84 | 71.17 | 238,993 | -2.72(-3.68%) |