Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.31 | 79.57 | 77.25 | 78.47 | 33,764 | -0.63(-0.80%) |
May 27, 2021 | 78.98 | 79.51 | 78.45 | 79.11 | 35,238 | +0.58(+0.73%) |
May 26, 2021 | 79.17 | 79.29 | 76.91 | 78.53 | 55,774 | -0.10(-0.12%) |
May 25, 2021 | 80.79 | 82.22 | 78.52 | 78.63 | 55,844 | -1.48(-1.84%) |
May 24, 2021 | 78.62 | 80.40 | 77.97 | 80.10 | 67,679 | +1.27(+1.61%) |
May 21, 2021 | 77.63 | 79.35 | 77.63 | 78.84 | 34,194 | +2.15(+2.80%) |
May 20, 2021 | 76.45 | 77.31 | 73.97 | 76.69 | 32,980 | +0.00(+0.00%) |
May 19, 2021 | 75.32 | 76.88 | 72.59 | 76.69 | 51,645 | +0.11(+0.14%) |
May 18, 2021 | 79.30 | 79.30 | 76.58 | 76.58 | 18,350 | -1.54(-1.97%) |
May 17, 2021 | 78.30 | 79.18 | 77.66 | 78.12 | 19,901 | -0.44(-0.56%) |
May 14, 2021 | 78.36 | 79.14 | 77.08 | 78.56 | 27,641 | +0.42(+0.54%) |
May 13, 2021 | 77.98 | 79.87 | 77.43 | 78.14 | 36,541 | +0.48(+0.62%) |
May 12, 2021 | 78.74 | 80.28 | 77.58 | 77.66 | 60,709 | -1.18(-1.49%) |
May 11, 2021 | 78.27 | 79.41 | 74.96 | 78.84 | 37,566 | +0.00(+0.00%) |
May 10, 2021 | 82.53 | 83.31 | 78.49 | 78.84 | 59,181 | -3.12(-3.80%) |
May 07, 2021 | 80.75 | 82.21 | 78.74 | 81.95 | 20,072 | +1.45(+1.80%) |
May 06, 2021 | 80.26 | 80.83 | 77.54 | 80.50 | 45,463 | +1.19(+1.49%) |
May 05, 2021 | 78.70 | 79.99 | 77.51 | 79.32 | 39,573 | +0.12(+0.16%) |
May 04, 2021 | 77.34 | 80.99 | 76.53 | 79.19 | 58,727 | +0.83(+1.06%) |
May 03, 2021 | 77.40 | 78.36 | 76.76 | 78.36 | 44,722 | +1.66(+2.17%) |
Apr 30, 2021 | 75.90 | 76.73 | 74.64 | 76.70 | 48,764 | -0.13(-0.17%) |
Apr 29, 2021 | 76.20 | 77.25 | 75.57 | 76.83 | 36,178 | +0.86(+1.13%) |
Apr 28, 2021 | 74.16 | 76.38 | 74.16 | 75.97 | 40,912 | +1.43(+1.92%) |
Apr 27, 2021 | 73.38 | 74.54 | 72.76 | 74.54 | 51,997 | +1.61(+2.20%) |
Apr 26, 2021 | 73.52 | 74.41 | 70.73 | 72.93 | 52,718 | -0.65(-0.88%) |
Apr 23, 2021 | 72.99 | 74.51 | 72.99 | 73.58 | 25,742 | +0.75(+1.02%) |
Apr 22, 2021 | 74.73 | 75.00 | 72.15 | 72.84 | 68,484 | -1.35(-1.82%) |
Apr 21, 2021 | 72.37 | 75.01 | 71.76 | 74.18 | 90,232 | +1.71(+2.36%) |
Apr 20, 2021 | 73.11 | 73.11 | 70.08 | 72.47 | 66,840 | -0.54(-0.75%) |
Apr 19, 2021 | 72.97 | 73.41 | 71.29 | 73.02 | 54,983 | -0.03(-0.04%) |
Apr 16, 2021 | 71.76 | 73.18 | 71.39 | 73.05 | 54,624 | +2.13(+3.00%) |
Apr 15, 2021 | 69.35 | 71.57 | 67.94 | 70.92 | 44,734 | +1.21(+1.74%) |
Apr 14, 2021 | 69.00 | 71.01 | 68.27 | 69.70 | 33,116 | +0.79(+1.15%) |
Apr 13, 2021 | 70.68 | 70.68 | 67.94 | 68.91 | 49,030 | -2.35(-3.30%) |
Apr 12, 2021 | 73.48 | 73.58 | 70.41 | 71.26 | 34,772 | -1.96(-2.68%) |
Apr 09, 2021 | 71.73 | 73.78 | 69.70 | 73.22 | 45,834 | +1.36(+1.89%) |
Apr 08, 2021 | 70.10 | 71.99 | 68.87 | 71.86 | 57,625 | +1.86(+2.66%) |
Apr 07, 2021 | 69.86 | 71.07 | 68.29 | 70.00 | 94,739 | -1.07(-1.51%) |
Apr 06, 2021 | 71.67 | 72.57 | 69.70 | 71.07 | 66,461 | -1.26(-1.74%) |
Apr 05, 2021 | 71.77 | 73.00 | 71.58 | 72.33 | 65,909 | +0.56(+0.79%) |
Apr 01, 2021 | 71.48 | 71.80 | 70.42 | 71.77 | 75,448 | +0.44(+0.62%) |
Mar 31, 2021 | 68.23 | 72.12 | 67.47 | 71.33 | 110,959 | +3.86(+5.72%) |
Mar 30, 2021 | 66.64 | 67.61 | 65.72 | 67.47 | 69,193 | +0.83(+1.25%) |
Mar 29, 2021 | 66.11 | 67.82 | 66.11 | 66.64 | 42,880 | +0.54(+0.82%) |
Mar 26, 2021 | 65.93 | 66.71 | 65.05 | 66.09 | 55,984 | +0.75(+1.16%) |
Mar 25, 2021 | 64.03 | 65.80 | 63.55 | 65.34 | 48,200 | +1.40(+2.20%) |
Mar 24, 2021 | 64.93 | 66.71 | 63.93 | 63.93 | 48,778 | -0.05(-0.07%) |
Mar 23, 2021 | 65.46 | 66.02 | 63.87 | 63.98 | 53,944 | -1.68(-2.56%) |
Mar 22, 2021 | 68.07 | 68.46 | 65.44 | 65.66 | 52,647 | -2.68(-3.92%) |
Mar 19, 2021 | 65.19 | 68.76 | 64.80 | 68.34 | 170,046 | +3.42(+5.27%) |
Mar 18, 2021 | 67.04 | 68.06 | 64.74 | 64.92 | 73,652 | -1.91(-2.86%) |
Mar 17, 2021 | 68.10 | 68.58 | 66.62 | 66.83 | 48,209 | -1.02(-1.51%) |
Mar 16, 2021 | 68.25 | 68.61 | 67.50 | 67.85 | 17,389 | -1.55(-2.23%) |
Mar 15, 2021 | 67.65 | 70.07 | 67.65 | 69.40 | 37,746 | +1.66(+2.45%) |
Mar 12, 2021 | 67.09 | 68.74 | 66.53 | 67.73 | 31,403 | +1.17(+1.76%) |
Mar 11, 2021 | 68.31 | 68.92 | 66.23 | 66.56 | 47,610 | -1.41(-2.07%) |
Mar 10, 2021 | 67.46 | 68.55 | 66.43 | 67.97 | 47,603 | +1.28(+1.91%) |
Mar 09, 2021 | 65.73 | 68.02 | 65.51 | 66.70 | 74,789 | +1.06(+1.61%) |
Mar 08, 2021 | 64.84 | 66.47 | 58.66 | 65.64 | 173,342 | +2.65(+4.20%) |
Mar 05, 2021 | 61.41 | 64.55 | 59.69 | 62.99 | 50,203 | +2.26(+3.72%) |
Mar 04, 2021 | 55.65 | 62.55 | 55.65 | 60.74 | 50,408 | +4.52(+8.05%) |
Mar 03, 2021 | 55.64 | 57.47 | 55.49 | 56.21 | 32,392 | +1.10(+2.00%) |
Mar 02, 2021 | 56.22 | 56.22 | 54.85 | 55.11 | 21,554 | -1.50(-2.66%) |