Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.27 | 75.86 | 73.30 | 73.62 | 2,108,111 | -1.66(-2.21%) |
May 27, 2021 | 73.76 | 75.75 | 73.07 | 75.28 | 2,424,386 | +1.32(+1.78%) |
May 26, 2021 | 73.83 | 76.10 | 73.40 | 73.96 | 3,476,626 | +1.03(+1.41%) |
May 25, 2021 | 72.09 | 73.85 | 72.09 | 72.93 | 3,051,784 | +1.22(+1.70%) |
May 24, 2021 | 68.55 | 72.78 | 67.90 | 71.71 | 3,286,055 | +3.95(+5.83%) |
May 21, 2021 | 69.28 | 70.04 | 67.68 | 67.76 | 3,878,982 | -1.84(-2.64%) |
May 20, 2021 | 71.24 | 71.59 | 69.59 | 69.60 | 3,560,724 | -0.99(-1.40%) |
May 19, 2021 | 69.02 | 71.22 | 68.05 | 70.59 | 1,880,429 | +0.17(+0.24%) |
May 18, 2021 | 70.83 | 72.41 | 70.12 | 70.42 | 3,002,083 | +0.21(+0.30%) |
May 17, 2021 | 68.05 | 70.40 | 67.09 | 70.21 | 3,150,116 | +2.46(+3.63%) |
May 14, 2021 | 66.16 | 68.98 | 65.83 | 67.75 | 3,047,031 | +2.07(+3.15%) |
May 13, 2021 | 68.17 | 68.68 | 64.08 | 65.68 | 3,937,407 | -2.32(-3.41%) |
May 12, 2021 | 69.40 | 70.46 | 67.22 | 68.00 | 3,509,778 | -3.42(-4.79%) |
May 11, 2021 | 66.25 | 71.78 | 65.85 | 71.42 | 4,226,167 | +3.59(+5.29%) |
May 10, 2021 | 70.30 | 70.46 | 67.41 | 67.83 | 4,061,907 | -3.17(-4.46%) |
May 07, 2021 | 73.32 | 74.40 | 70.17 | 71.00 | 3,290,377 | -0.51(-0.71%) |
May 06, 2021 | 73.15 | 73.75 | 70.12 | 71.51 | 4,283,467 | -2.92(-3.92%) |
May 05, 2021 | 77.52 | 78.96 | 74.08 | 74.43 | 3,354,131 | -2.91(-3.76%) |
May 04, 2021 | 79.73 | 79.90 | 75.70 | 77.34 | 3,475,352 | -3.31(-4.10%) |
May 03, 2021 | 80.23 | 81.43 | 79.26 | 80.65 | 3,945,609 | +0.93(+1.17%) |
Apr 30, 2021 | 81.12 | 81.96 | 79.37 | 79.72 | 3,155,600 | -1.73(-2.12%) |
Apr 29, 2021 | 81.37 | 82.22 | 79.91 | 81.45 | 2,896,641 | -0.44(-0.54%) |
Apr 28, 2021 | 82.50 | 83.06 | 80.88 | 81.89 | 1,584,984 | -0.79(-0.96%) |
Apr 27, 2021 | 83.50 | 84.36 | 82.50 | 82.68 | 1,609,588 | +0.06(+0.07%) |
Apr 26, 2021 | 80.96 | 82.79 | 79.88 | 82.62 | 2,217,092 | +2.03(+2.52%) |
Apr 23, 2021 | 80.26 | 80.71 | 78.47 | 80.59 | 2,941,200 | +0.99(+1.24%) |
Apr 22, 2021 | 80.21 | 82.55 | 79.57 | 79.60 | 2,615,162 | -0.64(-0.80%) |
Apr 21, 2021 | 76.62 | 80.35 | 76.05 | 80.24 | 4,925,557 | +3.24(+4.21%) |
Apr 20, 2021 | 80.00 | 80.30 | 76.10 | 77.00 | 4,015,031 | -1.98(-2.51%) |
Apr 19, 2021 | 83.82 | 84.24 | 78.93 | 78.98 | 4,470,171 | -5.17(-6.14%) |
Apr 16, 2021 | 86.73 | 86.95 | 82.55 | 84.15 | 5,419,800 | -2.45(-2.83%) |
Apr 15, 2021 | 86.28 | 87.83 | 85.42 | 86.60 | 2,397,759 | +1.04(+1.22%) |
Apr 14, 2021 | 87.70 | 87.85 | 84.62 | 85.56 | 3,775,093 | -1.82(-2.08%) |
Apr 13, 2021 | 82.80 | 87.73 | 82.57 | 87.38 | 5,819,586 | +3.34(+3.97%) |
Apr 12, 2021 | 83.50 | 86.29 | 82.55 | 84.04 | 3,663,469 | -0.06(-0.07%) |
Apr 09, 2021 | 81.32 | 84.92 | 80.48 | 84.10 | 4,599,400 | +2.28(+2.79%) |
Apr 08, 2021 | 82.82 | 83.20 | 80.71 | 81.82 | 2,912,058 | -0.03(-0.04%) |
Apr 07, 2021 | 82.35 | 83.12 | 81.06 | 81.85 | 2,366,855 | -0.70(-0.85%) |
Apr 06, 2021 | 81.24 | 83.49 | 80.96 | 82.55 | 3,068,603 | +1.70(+2.10%) |
Apr 05, 2021 | 82.92 | 83.42 | 78.86 | 80.85 | 5,142,855 | -1.86(-2.25%) |
Apr 01, 2021 | 86.43 | 87.27 | 81.65 | 82.71 | 6,199,000 | -2.00(-2.36%) |
Mar 31, 2021 | 92.00 | 92.52 | 84.71 | 84.71 | 22,410,720 | +4.33(+5.39%) |
Mar 30, 2021 | 77.18 | 81.67 | 76.60 | 80.38 | 7,072,063 | +1.53(+1.94%) |
Mar 29, 2021 | 79.34 | 80.42 | 76.76 | 78.85 | 2,953,817 | +0.19(+0.24%) |
Mar 26, 2021 | 79.43 | 80.84 | 76.63 | 78.66 | 2,925,300 | -0.38(-0.48%) |
Mar 25, 2021 | 77.59 | 80.64 | 76.24 | 79.04 | 3,187,959 | +0.04(+0.05%) |
Mar 24, 2021 | 83.57 | 84.25 | 78.46 | 79.00 | 4,794,122 | -5.69(-6.72%) |
Mar 23, 2021 | 84.33 | 87.72 | 83.95 | 84.69 | 3,452,616 | -1.19(-1.39%) |
Mar 22, 2021 | 85.50 | 86.99 | 83.41 | 85.88 | 4,107,165 | +3.35(+4.06%) |
Mar 19, 2021 | 78.50 | 82.56 | 78.35 | 82.53 | 3,796,600 | +5.02(+6.48%) |
Mar 18, 2021 | 81.41 | 81.64 | 76.94 | 77.51 | 2,869,742 | -4.01(-4.92%) |
Mar 17, 2021 | 80.20 | 83.20 | 79.59 | 81.52 | 2,729,635 | -0.77(-0.94%) |
Mar 16, 2021 | 87.00 | 88.10 | 80.91 | 82.29 | 2,417,145 | -4.26(-4.92%) |
Mar 15, 2021 | 86.15 | 86.66 | 83.99 | 86.55 | 1,577,829 | +0.95(+1.11%) |
Mar 12, 2021 | 84.00 | 85.95 | 82.01 | 85.60 | 1,949,900 | -1.67(-1.91%) |
Mar 11, 2021 | 84.36 | 87.60 | 81.80 | 87.27 | 3,081,675 | +6.68(+8.29%) |
Mar 10, 2021 | 82.38 | 83.00 | 78.87 | 80.59 | 2,767,402 | +0.16(+0.20%) |
Mar 09, 2021 | 80.32 | 81.90 | 77.92 | 80.43 | 3,811,338 | +4.10(+5.37%) |
Mar 08, 2021 | 82.08 | 84.71 | 76.00 | 76.33 | 3,605,637 | -6.54(-7.89%) |
Mar 05, 2021 | 88.00 | 88.35 | 75.14 | 82.87 | 5,812,700 | -4.78(-5.45%) |
Mar 04, 2021 | 90.51 | 92.87 | 85.00 | 87.65 | 4,166,455 | -3.92(-4.28%) |
Mar 03, 2021 | 98.28 | 99.48 | 88.90 | 91.57 | 4,887,202 | -7.29(-7.37%) |
Mar 02, 2021 | 105.50 | 105.98 | 98.09 | 98.86 | 2,666,499 | -5.94(-5.67%) |