Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.17 | 81.25 | 76.83 | 80.97 | 1,391 | -0.20(-0.25%) |
May 27, 2021 | 81.52 | 81.60 | 76.83 | 81.17 | 2,072 | -0.95(-1.16%) |
May 26, 2021 | 81.41 | 82.20 | 78.23 | 82.12 | 2,034 | +3.39(+4.31%) |
May 25, 2021 | 82.16 | 82.24 | 78.73 | 78.73 | 22,671 | -0.25(-0.32%) |
May 24, 2021 | 83.00 | 84.10 | 78.98 | 78.98 | 814 | -4.02(-4.84%) |
May 21, 2021 | 83.00 | 83.00 | 77.50 | 83.00 | 2,940 | +4.16(+5.28%) |
May 20, 2021 | 84.20 | 84.20 | 76.75 | 78.84 | 1,565 | +1.36(+1.76%) |
May 19, 2021 | 77.95 | 81.59 | 77.48 | 77.48 | 65,398 | -4.94(-5.99%) |
May 18, 2021 | 78.34 | 82.50 | 78.13 | 82.42 | 1,911 | +3.38(+4.28%) |
May 17, 2021 | 80.25 | 81.15 | 78.89 | 79.04 | 5,664 | -0.53(-0.67%) |
May 14, 2021 | 76.75 | 80.70 | 76.75 | 79.57 | 3,663 | +0.55(+0.70%) |
May 13, 2021 | 79.45 | 79.45 | 76.75 | 79.02 | 4,294 | +2.19(+2.85%) |
May 12, 2021 | 78.25 | 80.35 | 76.75 | 76.83 | 2,980 | -0.39(-0.51%) |
May 11, 2021 | 72.05 | 79.35 | 72.05 | 77.22 | 3,274 | +3.32(+4.49%) |
May 10, 2021 | 77.31 | 77.39 | 73.90 | 73.90 | 1,311 | -1.77(-2.34%) |
May 07, 2021 | 73.96 | 76.50 | 72.73 | 75.67 | 1,263 | +0.75(+1.00%) |
May 06, 2021 | 74.79 | 75.00 | 71.35 | 74.92 | 2,592 | +2.04(+2.80%) |
May 05, 2021 | 75.12 | 76.15 | 72.80 | 72.88 | 96,471 | -0.09(-0.12%) |
May 04, 2021 | 73.01 | 75.59 | 70.40 | 72.97 | 14,239 | -2.62(-3.47%) |
May 03, 2021 | 75.51 | 75.59 | 74.03 | 75.59 | 6,341 | -0.48(-0.63%) |
Apr 30, 2021 | 76.15 | 76.15 | 72.64 | 76.07 | 2,400 | +1.37(+1.83%) |
Apr 29, 2021 | 74.96 | 74.97 | 73.23 | 74.70 | 3,731 | -0.21(-0.28%) |
Apr 28, 2021 | 74.53 | 74.91 | 73.28 | 74.91 | 2,420 | +1.61(+2.20%) |
Apr 27, 2021 | 74.56 | 74.56 | 73.19 | 73.30 | 117,225 | -0.62(-0.84%) |
Apr 26, 2021 | 74.75 | 75.87 | 71.08 | 73.92 | 3,361 | -0.68(-0.91%) |
Apr 23, 2021 | 75.10 | 75.10 | 71.48 | 74.60 | 3,200 | +0.14(+0.19%) |
Apr 22, 2021 | 76.85 | 76.85 | 72.49 | 74.46 | 36,359 | -0.14(-0.19%) |
Apr 21, 2021 | 74.59 | 74.60 | 73.41 | 74.60 | 3,488 | +0.97(+1.32%) |
Apr 20, 2021 | 73.00 | 73.69 | 72.01 | 73.63 | 1,829 | -0.07(-0.09%) |
Apr 19, 2021 | 73.80 | 73.80 | 71.67 | 73.70 | 3,418 | +1.65(+2.29%) |
Apr 16, 2021 | 73.00 | 73.25 | 71.33 | 72.05 | 55,900 | +0.88(+1.24%) |
Apr 15, 2021 | 73.65 | 73.65 | 71.17 | 71.17 | 2,874 | -0.53(-0.74%) |
Apr 14, 2021 | 73.80 | 73.80 | 69.74 | 71.70 | 2,496 | +1.70(+2.43%) |
Apr 13, 2021 | 73.00 | 73.00 | 68.23 | 70.00 | 2,181 | +1.21(+1.76%) |
Apr 12, 2021 | 72.00 | 72.00 | 67.28 | 68.79 | 1,489 | -1.60(-2.27%) |
Apr 09, 2021 | 70.95 | 70.95 | 67.73 | 70.39 | 1,900 | +0.44(+0.63%) |
Apr 08, 2021 | 70.10 | 70.10 | 68.23 | 69.95 | 3,457 | +0.84(+1.22%) |
Apr 07, 2021 | 70.65 | 70.65 | 65.98 | 69.11 | 3,547 | +1.18(+1.74%) |
Apr 06, 2021 | 69.14 | 69.14 | 67.48 | 67.93 | 2,418 | -4.16(-5.77%) |
Apr 05, 2021 | 71.69 | 72.20 | 64.78 | 72.09 | 1,798 | +4.29(+6.33%) |
Apr 01, 2021 | 71.47 | 71.47 | 64.72 | 67.80 | 4,900 | -0.68(-0.99%) |
Mar 31, 2021 | 70.00 | 70.00 | 66.20 | 68.48 | 3,631 | +0.96(+1.42%) |
Mar 30, 2021 | 69.05 | 69.05 | 67.28 | 67.52 | 102,261 | -1.76(-2.54%) |
Mar 29, 2021 | 67.69 | 69.38 | 67.46 | 69.28 | 91,658 | +1.29(+1.90%) |
Mar 26, 2021 | 68.27 | 68.32 | 66.14 | 67.99 | 2,700 | -0.31(-0.45%) |
Mar 25, 2021 | 69.92 | 70.00 | 65.38 | 68.30 | 3,297 | +1.96(+2.95%) |
Mar 24, 2021 | 71.00 | 71.00 | 66.25 | 66.34 | 28,019 | -3.55(-5.08%) |
Mar 23, 2021 | 68.39 | 70.35 | 68.05 | 69.89 | 52,029 | -2.39(-3.31%) |
Mar 22, 2021 | 73.45 | 73.45 | 68.65 | 72.28 | 2,383 | +3.65(+5.32%) |
Mar 19, 2021 | 71.24 | 71.90 | 68.55 | 68.63 | 3,900 | -1.53(-2.18%) |
Mar 18, 2021 | 72.97 | 73.05 | 68.28 | 70.16 | 4,271 | -2.47(-3.40%) |
Mar 17, 2021 | 74.00 | 74.00 | 69.18 | 72.63 | 2,585 | -0.61(-0.83%) |
Mar 16, 2021 | 71.15 | 73.25 | 71.15 | 73.24 | 3,999 | +1.36(+1.89%) |
Mar 15, 2021 | 72.22 | 72.30 | 71.09 | 71.88 | 2,462 | +1.72(+2.46%) |
Mar 12, 2021 | 70.00 | 71.83 | 68.63 | 70.16 | 4,000 | -2.50(-3.44%) |
Mar 11, 2021 | 71.29 | 72.66 | 71.10 | 72.66 | 2,229 | +1.22(+1.71%) |
Mar 10, 2021 | 74.45 | 74.45 | 69.63 | 71.44 | 2,417 | -0.13(-0.18%) |
Mar 09, 2021 | 70.03 | 71.57 | 69.95 | 71.57 | 1,716 | +2.08(+2.99%) |
Mar 08, 2021 | 69.77 | 70.59 | 68.08 | 69.49 | 3,693 | +0.08(+0.12%) |
Mar 05, 2021 | 69.50 | 70.15 | 68.08 | 69.41 | 5,000 | +0.83(+1.21%) |
Mar 04, 2021 | 70.64 | 71.33 | 68.50 | 68.58 | 5,261 | -2.05(-2.90%) |
Mar 03, 2021 | 71.50 | 72.60 | 70.63 | 70.63 | 2,842 | -0.95(-1.33%) |
Mar 02, 2021 | 73.85 | 73.85 | 71.50 | 71.58 | 3,326 | -1.91(-2.60%) |