Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.20 | 73.24 | 70.70 | 70.80 | 162,376 | -1.20(-1.67%) |
May 27, 2021 | 71.50 | 72.10 | 69.20 | 72.00 | 229,793 | +1.50(+2.13%) |
May 26, 2021 | 66.70 | 71.90 | 66.30 | 70.50 | 243,569 | +3.70(+5.54%) |
May 25, 2021 | 65.80 | 67.40 | 65.00 | 66.80 | 681,381 | +0.70(+1.06%) |
May 24, 2021 | 68.20 | 68.20 | 61.65 | 66.10 | 1,509,345 | -8.60(-11.51%) |
May 21, 2021 | 76.70 | 76.90 | 74.30 | 74.70 | 77,830 | -0.70(-0.93%) |
May 20, 2021 | 73.70 | 75.70 | 72.10 | 75.40 | 80,854 | +1.50(+2.03%) |
May 19, 2021 | 73.40 | 74.90 | 71.50 | 73.90 | 112,128 | -2.30(-3.02%) |
May 18, 2021 | 77.60 | 78.80 | 76.20 | 76.20 | 92,058 | -1.80(-2.31%) |
May 17, 2021 | 77.60 | 81.00 | 75.90 | 78.00 | 143,927 | +1.45(+1.89%) |
May 14, 2021 | 73.10 | 76.80 | 72.40 | 76.55 | 185,712 | +3.65(+5.01%) |
May 13, 2021 | 77.00 | 78.00 | 68.80 | 72.90 | 320,087 | -1.10(-1.49%) |
May 12, 2021 | 78.70 | 78.95 | 73.40 | 74.00 | 182,650 | -3.90(-5.01%) |
May 11, 2021 | 73.30 | 79.70 | 73.00 | 77.90 | 119,557 | -0.50(-0.64%) |
May 10, 2021 | 80.90 | 82.50 | 76.20 | 78.40 | 96,269 | -1.50(-1.88%) |
May 07, 2021 | 85.10 | 85.50 | 79.15 | 79.90 | 151,397 | -4.70(-5.56%) |
May 06, 2021 | 86.90 | 87.10 | 82.30 | 84.60 | 120,601 | -3.90(-4.41%) |
May 05, 2021 | 89.80 | 92.30 | 88.40 | 88.50 | 127,933 | -0.50(-0.56%) |
May 04, 2021 | 86.00 | 89.10 | 83.20 | 89.00 | 135,833 | +3.00(+3.49%) |
May 03, 2021 | 84.60 | 86.00 | 82.80 | 86.00 | 86,306 | +1.70(+2.02%) |
Apr 30, 2021 | 84.40 | 87.00 | 83.30 | 84.30 | 73,620 | -1.70(-1.98%) |
Apr 29, 2021 | 88.90 | 89.40 | 84.10 | 86.00 | 127,910 | -1.60(-1.83%) |
Apr 28, 2021 | 83.90 | 88.20 | 81.70 | 87.60 | 132,525 | +3.60(+4.29%) |
Apr 27, 2021 | 81.30 | 84.90 | 79.30 | 84.00 | 154,385 | +4.80(+6.06%) |
Apr 26, 2021 | 77.70 | 81.20 | 75.70 | 79.20 | 191,784 | +4.70(+6.31%) |
Apr 23, 2021 | 71.00 | 74.70 | 70.68 | 74.50 | 77,900 | +3.10(+4.34%) |
Apr 22, 2021 | 71.80 | 74.00 | 69.80 | 71.40 | 105,628 | -0.20(-0.28%) |
Apr 21, 2021 | 69.70 | 72.50 | 67.80 | 71.60 | 121,622 | +2.20(+3.17%) |
Apr 20, 2021 | 72.60 | 72.70 | 68.50 | 69.40 | 187,473 | -4.00(-5.45%) |
Apr 19, 2021 | 76.50 | 76.50 | 72.10 | 73.40 | 109,690 | -2.70(-3.55%) |
Apr 16, 2021 | 76.30 | 77.69 | 74.50 | 76.10 | 66,770 | -0.20(-0.26%) |
Apr 15, 2021 | 80.90 | 81.10 | 76.10 | 76.30 | 150,746 | -3.70(-4.63%) |
Apr 14, 2021 | 82.40 | 84.50 | 79.50 | 80.00 | 103,419 | -2.00(-2.44%) |
Apr 13, 2021 | 85.20 | 85.20 | 80.70 | 82.00 | 111,664 | -3.30(-3.87%) |
Apr 12, 2021 | 86.80 | 87.00 | 83.70 | 85.30 | 66,160 | -2.00(-2.29%) |
Apr 09, 2021 | 85.70 | 87.40 | 84.30 | 87.30 | 52,270 | +1.20(+1.39%) |
Apr 08, 2021 | 83.80 | 87.40 | 83.10 | 86.10 | 65,312 | +3.20(+3.86%) |
Apr 07, 2021 | 84.50 | 86.40 | 82.90 | 82.90 | 50,690 | -1.60(-1.89%) |
Apr 06, 2021 | 85.10 | 85.60 | 83.10 | 84.50 | 51,474 | -0.80(-0.94%) |
Apr 05, 2021 | 83.90 | 86.30 | 81.30 | 85.30 | 80,997 | +3.40(+4.15%) |
Apr 01, 2021 | 83.70 | 85.83 | 81.70 | 81.90 | 82,690 | -1.30(-1.56%) |
Mar 31, 2021 | 81.60 | 86.00 | 81.40 | 83.20 | 61,494 | +2.60(+3.23%) |
Mar 30, 2021 | 80.80 | 81.80 | 78.20 | 80.60 | 68,234 | -0.30(-0.37%) |
Mar 29, 2021 | 82.90 | 84.50 | 79.80 | 80.90 | 69,070 | -3.70(-4.37%) |
Mar 26, 2021 | 83.70 | 84.80 | 80.50 | 84.60 | 62,370 | +0.50(+0.59%) |
Mar 25, 2021 | 79.00 | 84.80 | 78.00 | 84.10 | 153,787 | +4.40(+5.52%) |
Mar 24, 2021 | 85.00 | 85.70 | 79.50 | 79.70 | 185,589 | -4.20(-5.01%) |
Mar 23, 2021 | 86.20 | 87.90 | 83.40 | 83.90 | 108,028 | -3.10(-3.56%) |
Mar 22, 2021 | 90.00 | 90.30 | 86.00 | 87.00 | 86,283 | -1.20(-1.36%) |
Mar 19, 2021 | 88.00 | 90.50 | 83.50 | 88.20 | 304,480 | -0.20(-0.23%) |
Mar 18, 2021 | 90.50 | 93.20 | 86.60 | 88.40 | 167,704 | -2.90(-3.18%) |
Mar 17, 2021 | 86.20 | 91.40 | 83.70 | 91.30 | 206,055 | +1.50(+1.67%) |
Mar 16, 2021 | 97.90 | 97.90 | 88.30 | 89.80 | 202,868 | -8.10(-8.27%) |
Mar 15, 2021 | 102.60 | 103.40 | 92.80 | 97.90 | 245,679 | -3.60(-3.55%) |
Mar 12, 2021 | 93.00 | 101.50 | 91.70 | 101.50 | 229,390 | +6.00(+6.28%) |
Mar 11, 2021 | 87.25 | 97.30 | 85.00 | 95.50 | 383,601 | +10.00(+11.70%) |
Mar 10, 2021 | 84.40 | 88.00 | 83.20 | 85.50 | 331,124 | +4.60(+5.69%) |
Mar 09, 2021 | 85.00 | 87.50 | 78.10 | 80.90 | 579,247 | +4.10(+5.34%) |
Mar 08, 2021 | 82.00 | 85.20 | 75.70 | 76.80 | 248,721 | -3.30(-4.12%) |
Mar 05, 2021 | 82.90 | 83.00 | 73.10 | 80.10 | 265,940 | -0.50(-0.62%) |
Mar 04, 2021 | 89.80 | 91.50 | 77.00 | 80.60 | 316,577 | -8.10(-9.13%) |
Mar 03, 2021 | 93.30 | 95.90 | 87.60 | 88.70 | 107,879 | -4.10(-4.42%) |
Mar 02, 2021 | 97.50 | 100.00 | 92.10 | 92.80 | 139,291 | -4.40(-4.53%) |