Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.41 | 83.97 | 80.27 | 81.54 | 256,224 | -0.35(-0.43%) |
May 27, 2021 | 79.99 | 82.43 | 78.73 | 81.89 | 211,770 | +2.14(+2.68%) |
May 26, 2021 | 77.71 | 79.99 | 76.92 | 79.75 | 154,586 | +3.05(+3.98%) |
May 25, 2021 | 77.77 | 79.58 | 75.85 | 76.70 | 262,013 | -0.87(-1.12%) |
May 24, 2021 | 79.02 | 80.37 | 76.54 | 77.57 | 150,361 | -0.65(-0.83%) |
May 21, 2021 | 76.92 | 78.75 | 75.60 | 78.22 | 191,621 | +2.28(+3.00%) |
May 20, 2021 | 74.23 | 77.35 | 73.25 | 75.94 | 139,612 | +2.08(+2.82%) |
May 19, 2021 | 74.50 | 75.68 | 72.16 | 73.86 | 134,288 | -1.43(-1.90%) |
May 18, 2021 | 73.22 | 77.37 | 72.80 | 75.29 | 236,743 | +2.45(+3.36%) |
May 17, 2021 | 72.42 | 74.73 | 71.29 | 72.84 | 148,943 | -0.26(-0.36%) |
May 14, 2021 | 69.06 | 73.47 | 68.64 | 73.10 | 201,790 | +4.78(+7.00%) |
May 13, 2021 | 70.94 | 71.41 | 67.01 | 68.32 | 282,133 | -1.61(-2.30%) |
May 12, 2021 | 70.49 | 72.84 | 68.75 | 69.93 | 259,396 | -1.87(-2.60%) |
May 11, 2021 | 65.53 | 72.60 | 64.97 | 71.80 | 190,701 | +3.16(+4.60%) |
May 10, 2021 | 72.72 | 72.72 | 67.01 | 68.64 | 227,713 | -4.72(-6.43%) |
May 07, 2021 | 71.58 | 74.77 | 71.43 | 73.36 | 239,328 | +2.20(+3.09%) |
May 06, 2021 | 68.35 | 72.24 | 66.00 | 71.16 | 345,850 | +2.72(+3.97%) |
May 05, 2021 | 69.51 | 70.66 | 67.10 | 68.44 | 248,825 | -0.59(-0.85%) |
May 04, 2021 | 71.67 | 71.67 | 68.31 | 69.03 | 229,839 | -3.54(-4.88%) |
May 03, 2021 | 73.00 | 73.49 | 71.30 | 72.57 | 103,073 | +0.71(+0.99%) |
Apr 30, 2021 | 72.67 | 74.38 | 71.00 | 71.86 | 181,100 | -1.42(-1.94%) |
Apr 29, 2021 | 77.98 | 77.98 | 71.31 | 73.28 | 225,119 | -4.73(-6.06%) |
Apr 28, 2021 | 73.24 | 78.39 | 71.99 | 78.01 | 310,965 | +4.06(+5.49%) |
Apr 27, 2021 | 74.36 | 75.10 | 71.70 | 73.95 | 263,893 | +0.05(+0.07%) |
Apr 26, 2021 | 71.53 | 74.49 | 70.40 | 73.90 | 194,202 | +3.35(+4.75%) |
Apr 23, 2021 | 72.68 | 73.37 | 69.64 | 70.55 | 206,900 | -1.32(-1.84%) |
Apr 22, 2021 | 72.00 | 73.77 | 69.75 | 71.87 | 269,556 | -0.08(-0.11%) |
Apr 21, 2021 | 67.29 | 71.96 | 66.34 | 71.95 | 213,923 | +4.06(+5.98%) |
Apr 20, 2021 | 67.80 | 69.91 | 64.72 | 67.89 | 274,675 | -0.10(-0.15%) |
Apr 19, 2021 | 69.34 | 71.11 | 67.37 | 67.99 | 258,375 | -2.02(-2.89%) |
Apr 16, 2021 | 74.34 | 74.34 | 69.18 | 70.01 | 216,700 | -3.59(-4.88%) |
Apr 15, 2021 | 73.86 | 75.75 | 72.47 | 73.60 | 181,134 | +0.90(+1.24%) |
Apr 14, 2021 | 69.33 | 75.40 | 69.33 | 72.70 | 175,311 | +3.29(+4.74%) |
Apr 13, 2021 | 67.89 | 69.72 | 66.22 | 69.41 | 378,257 | +1.96(+2.91%) |
Apr 12, 2021 | 68.59 | 69.44 | 65.98 | 67.45 | 422,117 | -1.50(-2.18%) |
Apr 09, 2021 | 71.06 | 71.06 | 68.42 | 68.95 | 309,100 | -2.40(-3.36%) |
Apr 08, 2021 | 71.10 | 73.11 | 69.80 | 71.35 | 185,178 | +1.09(+1.55%) |
Apr 07, 2021 | 71.47 | 73.25 | 70.12 | 70.26 | 203,527 | -1.21(-1.69%) |
Apr 06, 2021 | 74.84 | 75.76 | 69.53 | 71.47 | 413,217 | -3.77(-5.01%) |
Apr 05, 2021 | 73.77 | 75.29 | 72.11 | 75.24 | 189,160 | +2.63(+3.62%) |
Apr 01, 2021 | 73.75 | 75.93 | 71.97 | 72.61 | 267,600 | -0.96(-1.30%) |
Mar 31, 2021 | 69.14 | 74.98 | 69.14 | 73.57 | 356,085 | +5.09(+7.43%) |
Mar 30, 2021 | 66.99 | 69.24 | 65.69 | 68.48 | 427,030 | +3.01(+4.60%) |
Mar 29, 2021 | 68.50 | 69.79 | 64.61 | 65.47 | 246,821 | -1.81(-2.69%) |
Mar 26, 2021 | 69.12 | 69.80 | 64.09 | 67.28 | 446,200 | -1.45(-2.11%) |
Mar 25, 2021 | 63.78 | 69.68 | 60.97 | 68.73 | 421,452 | +3.63(+5.58%) |
Mar 24, 2021 | 67.94 | 69.12 | 64.41 | 65.10 | 431,581 | -1.77(-2.65%) |
Mar 23, 2021 | 68.51 | 69.75 | 66.48 | 66.87 | 576,937 | -3.28(-4.68%) |
Mar 22, 2021 | 69.01 | 71.87 | 69.01 | 70.15 | 509,489 | +1.95(+2.86%) |
Mar 19, 2021 | 67.55 | 74.45 | 67.50 | 68.20 | 835,400 | -0.62(-0.90%) |
Mar 18, 2021 | 73.93 | 75.17 | 68.48 | 68.82 | 481,676 | -6.04(-8.07%) |
Mar 17, 2021 | 74.10 | 76.99 | 72.47 | 74.86 | 540,819 | -0.05(-0.07%) |
Mar 16, 2021 | 77.60 | 79.60 | 72.84 | 74.91 | 227,811 | -2.85(-3.67%) |
Mar 15, 2021 | 78.23 | 79.98 | 75.61 | 77.76 | 208,401 | -0.74(-0.94%) |
Mar 12, 2021 | 74.00 | 79.87 | 72.61 | 78.50 | 313,700 | +3.41(+4.54%) |
Mar 11, 2021 | 71.68 | 75.83 | 71.22 | 75.09 | 531,198 | +4.78(+6.80%) |
Mar 10, 2021 | 75.88 | 78.64 | 69.75 | 70.31 | 421,492 | -4.78(-6.37%) |
Mar 09, 2021 | 74.36 | 79.27 | 74.28 | 75.09 | 1,156,401 | +2.39(+3.29%) |
Mar 08, 2021 | 74.78 | 79.30 | 72.01 | 72.70 | 592,519 | -1.70(-2.28%) |
Mar 05, 2021 | 70.63 | 76.44 | 64.83 | 74.40 | 915,800 | +5.10(+7.36%) |
Mar 04, 2021 | 73.76 | 75.48 | 68.09 | 69.30 | 614,427 | -5.43(-7.27%) |
Mar 03, 2021 | 78.15 | 80.06 | 73.66 | 74.73 | 498,759 | -3.27(-4.19%) |
Mar 02, 2021 | 85.27 | 85.71 | 73.92 | 78.00 | 691,886 | -8.95(-10.29%) |