Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 79.91 | 81.01 | 78.89 | 80.10 | 84,984 | +1.01(+1.28%) |
May 28, 2021 | 80.10 | 81.70 | 78.74 | 79.09 | 310,437 | +0.00(+0.00%) |
May 27, 2021 | 76.35 | 79.69 | 76.00 | 79.09 | 275,792 | +3.10(+4.08%) |
May 26, 2021 | 74.43 | 76.15 | 73.82 | 75.99 | 361,904 | +1.56(+2.10%) |
May 25, 2021 | 75.51 | 75.60 | 74.35 | 74.43 | 126,618 | -0.27(-0.36%) |
May 21, 2021 | 74.70 | 74.70 | 74.70 | 0 | +0.62(+0.84%) | |
May 20, 2021 | 73.53 | 74.21 | 72.38 | 74.08 | 130,873 | +0.69(+0.94%) |
May 19, 2021 | 74.80 | 74.80 | 71.19 | 73.39 | 210,730 | -2.17(-2.87%) |
May 18, 2021 | 75.76 | 76.55 | 75.44 | 75.56 | 208,626 | -0.37(-0.49%) |
May 17, 2021 | 75.58 | 76.20 | 74.39 | 75.93 | 245,777 | +0.35(+0.46%) |
May 14, 2021 | 75.53 | 76.28 | 73.82 | 75.58 | 201,037 | +0.67(+0.89%) |
May 13, 2021 | 74.82 | 75.78 | 73.96 | 74.91 | 114,778 | +0.49(+0.66%) |
May 12, 2021 | 76.01 | 76.41 | 73.89 | 74.42 | 122,846 | -2.19(-2.86%) |
May 11, 2021 | 77.37 | 78.53 | 76.34 | 76.61 | 198,260 | -2.42(-3.06%) |
May 10, 2021 | 79.35 | 79.82 | 77.88 | 79.03 | 198,935 | -0.35(-0.44%) |
May 07, 2021 | 76.03 | 79.66 | 74.89 | 79.38 | 241,995 | +3.30(+4.34%) |
May 06, 2021 | 71.54 | 76.45 | 69.90 | 76.08 | 364,127 | +4.56(+6.38%) |
May 05, 2021 | 71.20 | 72.25 | 71.10 | 71.52 | 81,800 | +0.38(+0.53%) |
May 04, 2021 | 72.19 | 72.50 | 69.39 | 71.14 | 172,851 | -1.15(-1.59%) |
May 03, 2021 | 73.24 | 75.00 | 72.09 | 72.29 | 163,759 | +0.26(+0.36%) |
Apr 30, 2021 | 72.90 | 73.21 | 71.79 | 72.03 | 112,635 | -1.34(-1.83%) |
Apr 29, 2021 | 76.14 | 76.14 | 72.27 | 73.37 | 156,379 | -2.58(-3.40%) |
Apr 28, 2021 | 75.64 | 76.60 | 75.04 | 75.95 | 99,005 | +0.51(+0.68%) |
Apr 27, 2021 | 75.78 | 75.99 | 74.44 | 75.44 | 86,710 | -0.01(-0.01%) |
Apr 26, 2021 | 75.25 | 76.00 | 74.39 | 75.45 | 62,876 | +0.20(+0.27%) |
Apr 23, 2021 | 73.49 | 75.68 | 73.49 | 75.25 | 72,297 | +1.77(+2.41%) |
Apr 22, 2021 | 73.08 | 73.59 | 72.56 | 73.48 | 76,336 | +0.55(+0.75%) |
Apr 21, 2021 | 72.43 | 73.14 | 72.00 | 72.93 | 125,203 | +0.26(+0.36%) |
Apr 20, 2021 | 74.00 | 74.44 | 71.95 | 72.67 | 85,832 | -1.16(-1.57%) |
Apr 19, 2021 | 74.26 | 74.75 | 73.75 | 73.83 | 75,446 | -0.40(-0.54%) |
Apr 16, 2021 | 74.38 | 74.84 | 74.05 | 74.23 | 70,942 | +0.56(+0.76%) |
Apr 15, 2021 | 73.53 | 73.99 | 72.40 | 73.67 | 90,704 | +0.74(+1.01%) |
Apr 14, 2021 | 72.00 | 74.17 | 71.99 | 72.93 | 114,129 | +0.74(+1.03%) |
Apr 13, 2021 | 75.03 | 75.63 | 71.79 | 72.19 | 352,487 | -2.59(-3.46%) |
Apr 12, 2021 | 74.77 | 75.06 | 74.09 | 74.78 | 58,804 | +0.14(+0.19%) |
Apr 09, 2021 | 76.12 | 76.12 | 74.50 | 74.64 | 106,702 | -1.23(-1.62%) |
Apr 08, 2021 | 74.75 | 75.93 | 73.69 | 75.87 | 118,914 | +1.81(+2.44%) |
Apr 07, 2021 | 74.28 | 74.60 | 73.21 | 74.06 | 96,502 | -0.55(-0.74%) |
Apr 06, 2021 | 75.98 | 76.20 | 74.50 | 74.61 | 126,813 | -0.88(-1.17%) |
Apr 05, 2021 | 75.99 | 76.15 | 74.66 | 75.49 | 51,223 | +0.08(+0.11%) |
Apr 01, 2021 | 75.41 | 75.41 | 75.41 | 0 | +1.32(+1.78%) | |
Mar 31, 2021 | 75.35 | 75.46 | 73.92 | 74.09 | 150,944 | -0.69(-0.92%) |
Mar 30, 2021 | 72.51 | 75.08 | 72.28 | 74.78 | 155,031 | +2.04(+2.80%) |
Mar 29, 2021 | 74.20 | 74.51 | 71.72 | 72.74 | 144,715 | -1.47(-1.98%) |
Mar 26, 2021 | 75.97 | 75.97 | 72.96 | 74.21 | 107,180 | -0.49(-0.66%) |
Mar 25, 2021 | 73.99 | 74.92 | 72.55 | 74.70 | 168,938 | +0.26(+0.35%) |
Mar 24, 2021 | 75.97 | 75.97 | 74.14 | 74.44 | 184,480 | -0.50(-0.67%) |
Mar 23, 2021 | 78.56 | 78.56 | 74.52 | 74.94 | 175,139 | -3.82(-4.85%) |
Mar 22, 2021 | 80.00 | 80.25 | 77.67 | 78.76 | 106,568 | -0.94(-1.18%) |
Mar 19, 2021 | 76.46 | 80.54 | 76.45 | 79.70 | 290,851 | +3.23(+4.22%) |
Mar 18, 2021 | 76.93 | 77.87 | 75.97 | 76.47 | 295,344 | -1.57(-2.01%) |
Mar 17, 2021 | 78.33 | 79.06 | 76.92 | 78.04 | 272,661 | -0.50(-0.64%) |
Mar 16, 2021 | 81.69 | 81.92 | 78.28 | 78.54 | 135,767 | -3.01(-3.69%) |
Mar 15, 2021 | 84.32 | 84.49 | 80.52 | 81.55 | 135,960 | -3.11(-3.67%) |
Mar 12, 2021 | 87.63 | 87.63 | 83.89 | 84.66 | 231,165 | -3.99(-4.50%) |
Mar 11, 2021 | 86.50 | 91.98 | 85.76 | 88.65 | 461,638 | +8.64(+10.80%) |
Mar 10, 2021 | 76.19 | 80.31 | 76.00 | 80.01 | 292,617 | +3.76(+4.93%) |
Mar 09, 2021 | 75.00 | 76.71 | 74.02 | 76.25 | 122,716 | +1.13(+1.50%) |
Mar 08, 2021 | 72.11 | 75.77 | 72.11 | 75.12 | 213,796 | +2.77(+3.83%) |
Mar 05, 2021 | 71.26 | 72.69 | 69.36 | 72.35 | 152,040 | +1.42(+2.00%) |
Mar 04, 2021 | 73.01 | 73.29 | 69.50 | 70.93 | 254,335 | -2.84(-3.85%) |
Mar 03, 2021 | 72.01 | 74.01 | 71.84 | 73.77 | 153,725 | +1.53(+2.12%) |
Mar 02, 2021 | 73.94 | 73.94 | 70.63 | 72.24 | 194,771 | -1.80(-2.43%) |