Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 86.76 | 92.75 | 86.70 | 90.47 | 2,569,472 | +4.47(+5.20%) |
May 27, 2021 | 83.41 | 86.49 | 81.72 | 86.00 | 1,628,819 | +1.80(+2.14%) |
May 26, 2021 | 76.56 | 85.21 | 76.43 | 84.20 | 2,155,459 | +8.14(+10.70%) |
May 25, 2021 | 81.00 | 81.37 | 75.69 | 76.06 | 2,087,402 | -4.78(-5.91%) |
May 24, 2021 | 78.60 | 82.31 | 77.51 | 80.84 | 1,450,743 | +2.44(+3.11%) |
May 21, 2021 | 78.42 | 80.14 | 76.53 | 78.40 | 1,486,396 | +0.87(+1.12%) |
May 20, 2021 | 75.00 | 78.36 | 74.72 | 77.53 | 1,595,232 | +3.61(+4.88%) |
May 19, 2021 | 69.85 | 74.80 | 69.33 | 73.92 | 1,428,695 | +0.05(+0.07%) |
May 18, 2021 | 73.20 | 74.88 | 71.26 | 73.87 | 1,748,171 | +1.39(+1.92%) |
May 17, 2021 | 68.75 | 73.06 | 68.01 | 72.48 | 2,103,882 | +3.03(+4.36%) |
May 14, 2021 | 65.96 | 69.87 | 64.13 | 69.45 | 4,881,759 | +4.73(+7.31%) |
May 13, 2021 | 60.12 | 67.30 | 58.83 | 64.72 | 9,252,320 | +4.55(+7.56%) |
May 12, 2021 | 67.95 | 68.35 | 60.07 | 60.17 | 12,289,981 | -13.68(-18.52%) |
May 11, 2021 | 65.54 | 74.82 | 65.13 | 73.85 | 3,823,931 | +2.79(+3.93%) |
May 10, 2021 | 77.36 | 77.59 | 71.05 | 71.06 | 3,389,167 | -8.05(-10.18%) |
May 07, 2021 | 77.97 | 81.01 | 77.03 | 79.11 | 1,578,232 | +2.98(+3.91%) |
May 06, 2021 | 80.49 | 80.49 | 73.20 | 76.13 | 3,162,423 | -4.95(-6.11%) |
May 05, 2021 | 83.49 | 84.73 | 80.05 | 81.08 | 1,443,849 | -2.59(-3.10%) |
May 04, 2021 | 85.05 | 85.35 | 80.05 | 83.67 | 2,152,008 | -2.53(-2.94%) |
May 03, 2021 | 90.91 | 90.91 | 85.75 | 86.20 | 1,250,497 | -4.20(-4.65%) |
Apr 30, 2021 | 90.98 | 93.64 | 90.03 | 90.40 | 721,500 | -2.11(-2.28%) |
Apr 29, 2021 | 95.61 | 97.09 | 90.71 | 92.51 | 1,102,770 | -2.09(-2.21%) |
Apr 28, 2021 | 95.04 | 96.72 | 94.09 | 94.60 | 1,017,213 | -2.57(-2.64%) |
Apr 27, 2021 | 97.56 | 100.57 | 95.95 | 97.17 | 1,483,068 | -0.39(-0.40%) |
Apr 26, 2021 | 94.94 | 100.36 | 94.55 | 97.56 | 1,815,889 | +3.64(+3.88%) |
Apr 23, 2021 | 92.05 | 95.53 | 91.09 | 93.92 | 1,953,500 | +3.38(+3.73%) |
Apr 22, 2021 | 90.65 | 93.74 | 87.25 | 90.54 | 2,270,583 | +0.79(+0.88%) |
Apr 21, 2021 | 80.77 | 90.10 | 78.80 | 89.75 | 2,814,612 | +8.77(+10.83%) |
Apr 20, 2021 | 83.57 | 85.25 | 78.77 | 80.98 | 2,859,819 | -3.09(-3.68%) |
Apr 19, 2021 | 87.36 | 88.37 | 83.31 | 84.07 | 1,354,839 | -3.78(-4.30%) |
Apr 16, 2021 | 88.23 | 88.50 | 86.05 | 87.85 | 1,299,500 | -0.40(-0.45%) |
Apr 15, 2021 | 89.84 | 91.98 | 86.64 | 88.25 | 1,580,531 | -0.35(-0.40%) |
Apr 14, 2021 | 90.77 | 93.20 | 88.15 | 88.60 | 1,519,108 | -0.80(-0.89%) |
Apr 13, 2021 | 90.47 | 90.77 | 87.73 | 89.40 | 1,491,326 | -0.38(-0.42%) |
Apr 12, 2021 | 92.50 | 92.53 | 88.36 | 89.78 | 1,549,224 | -2.91(-3.14%) |
Apr 09, 2021 | 94.66 | 94.90 | 91.30 | 92.69 | 1,299,100 | -2.31(-2.43%) |
Apr 08, 2021 | 91.60 | 96.52 | 91.10 | 95.00 | 1,834,728 | +3.34(+3.64%) |
Apr 07, 2021 | 95.00 | 96.21 | 90.94 | 91.66 | 1,162,173 | -3.54(-3.72%) |
Apr 06, 2021 | 92.50 | 98.91 | 92.41 | 95.20 | 1,741,537 | +3.15(+3.42%) |
Apr 05, 2021 | 96.80 | 97.05 | 90.06 | 92.05 | 1,591,646 | -3.53(-3.69%) |
Apr 01, 2021 | 96.00 | 98.45 | 93.34 | 95.58 | 1,565,300 | +2.45(+2.63%) |
Mar 31, 2021 | 91.34 | 94.33 | 89.94 | 93.13 | 1,998,134 | +3.27(+3.64%) |
Mar 30, 2021 | 82.50 | 90.35 | 80.31 | 89.86 | 2,711,616 | +6.25(+7.48%) |
Mar 29, 2021 | 86.28 | 88.31 | 81.90 | 83.61 | 2,450,104 | -3.77(-4.31%) |
Mar 26, 2021 | 89.23 | 91.98 | 82.87 | 87.38 | 2,625,600 | -1.61(-1.81%) |
Mar 25, 2021 | 86.49 | 92.30 | 84.70 | 88.99 | 2,910,680 | -0.29(-0.32%) |
Mar 24, 2021 | 96.31 | 97.79 | 88.11 | 89.28 | 2,402,081 | -6.60(-6.88%) |
Mar 23, 2021 | 98.00 | 99.46 | 94.38 | 95.88 | 1,546,579 | -2.72(-2.76%) |
Mar 22, 2021 | 99.71 | 101.93 | 96.08 | 98.60 | 2,332,483 | -1.10(-1.10%) |
Mar 19, 2021 | 98.75 | 100.22 | 94.22 | 99.70 | 3,740,800 | +3.45(+3.58%) |
Mar 18, 2021 | 101.99 | 102.88 | 95.48 | 96.25 | 3,434,731 | -8.52(-8.13%) |
Mar 17, 2021 | 101.86 | 105.80 | 97.60 | 104.77 | 3,012,875 | -2.56(-2.39%) |
Mar 16, 2021 | 110.00 | 113.17 | 105.06 | 107.33 | 2,633,290 | -2.65(-2.41%) |
Mar 15, 2021 | 106.21 | 111.75 | 104.25 | 109.98 | 3,078,929 | +5.44(+5.20%) |
Mar 12, 2021 | 105.00 | 105.00 | 98.41 | 104.54 | 3,462,100 | -1.34(-1.27%) |
Mar 11, 2021 | 95.10 | 109.74 | 94.00 | 105.88 | 6,306,987 | +11.81(+12.55%) |
Mar 10, 2021 | 94.90 | 100.70 | 91.50 | 94.07 | 2,883,515 | +0.55(+0.59%) |
Mar 09, 2021 | 87.56 | 95.87 | 86.90 | 93.52 | 3,718,521 | +6.77(+7.80%) |
Mar 08, 2021 | 92.53 | 95.11 | 86.20 | 86.75 | 3,271,955 | -6.15(-6.62%) |
Mar 05, 2021 | 96.20 | 96.50 | 80.02 | 92.90 | 6,073,200 | -2.90(-3.03%) |
Mar 04, 2021 | 102.66 | 108.06 | 91.74 | 95.80 | 5,460,646 | -7.27(-7.05%) |
Mar 03, 2021 | 113.02 | 113.28 | 102.00 | 103.07 | 4,545,368 | -7.38(-6.68%) |
Mar 02, 2021 | 119.70 | 119.73 | 110.00 | 110.45 | 7,623,660 | -21.98(-16.60%) |