Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.23 | 69.60 | 65.39 | 66.18 | 578,035 | -1.60(-2.36%) |
May 27, 2021 | 69.41 | 69.41 | 67.55 | 67.78 | 481,939 | -0.73(-1.07%) |
May 26, 2021 | 69.43 | 69.71 | 67.94 | 68.51 | 310,058 | -0.35(-0.51%) |
May 25, 2021 | 68.17 | 70.83 | 66.75 | 68.86 | 615,023 | -1.74(-2.46%) |
May 24, 2021 | 70.93 | 72.15 | 69.49 | 70.60 | 734,790 | +0.26(+0.37%) |
May 21, 2021 | 71.14 | 71.36 | 68.47 | 70.34 | 284,782 | -0.02(-0.03%) |
May 20, 2021 | 68.49 | 70.97 | 67.51 | 70.36 | 175,665 | +2.08(+3.05%) |
May 19, 2021 | 69.10 | 70.54 | 66.81 | 68.28 | 145,547 | -2.41(-3.41%) |
May 18, 2021 | 70.74 | 73.00 | 70.03 | 70.69 | 283,583 | +0.24(+0.34%) |
May 17, 2021 | 68.11 | 71.35 | 66.44 | 70.45 | 314,724 | +1.10(+1.59%) |
May 14, 2021 | 67.62 | 70.58 | 67.62 | 69.35 | 372,172 | +1.07(+1.57%) |
May 13, 2021 | 66.38 | 68.45 | 65.04 | 68.28 | 417,925 | +2.34(+3.55%) |
May 12, 2021 | 63.86 | 68.33 | 63.86 | 65.94 | 699,705 | +0.99(+1.52%) |
May 11, 2021 | 60.41 | 65.30 | 60.27 | 64.95 | 914,837 | +2.02(+3.21%) |
May 10, 2021 | 64.76 | 65.17 | 62.16 | 62.93 | 441,605 | -2.03(-3.12%) |
May 07, 2021 | 65.25 | 65.51 | 63.56 | 64.96 | 741,845 | +0.18(+0.28%) |
May 06, 2021 | 69.50 | 69.89 | 63.76 | 64.78 | 827,496 | -5.79(-8.20%) |
May 05, 2021 | 72.72 | 73.65 | 69.74 | 70.57 | 768,988 | -1.67(-2.31%) |
May 04, 2021 | 76.45 | 76.45 | 71.79 | 72.24 | 319,009 | -4.83(-6.27%) |
May 03, 2021 | 76.65 | 78.78 | 76.13 | 77.07 | 413,098 | +0.84(+1.10%) |
Apr 30, 2021 | 76.95 | 79.59 | 75.83 | 76.23 | 271,500 | -1.73(-2.22%) |
Apr 29, 2021 | 78.69 | 79.34 | 76.15 | 77.96 | 272,762 | -0.35(-0.45%) |
Apr 28, 2021 | 77.67 | 79.93 | 76.07 | 78.31 | 451,832 | +0.05(+0.06%) |
Apr 27, 2021 | 78.13 | 79.36 | 76.72 | 78.26 | 486,539 | +0.25(+0.32%) |
Apr 26, 2021 | 73.43 | 78.70 | 72.35 | 78.01 | 770,822 | +5.66(+7.82%) |
Apr 23, 2021 | 73.42 | 74.55 | 71.00 | 72.35 | 462,600 | -0.96(-1.31%) |
Apr 22, 2021 | 73.67 | 75.45 | 71.77 | 73.31 | 674,025 | -0.09(-0.12%) |
Apr 21, 2021 | 70.81 | 73.58 | 70.00 | 73.40 | 404,198 | +1.86(+2.60%) |
Apr 20, 2021 | 72.39 | 73.39 | 70.47 | 71.54 | 205,744 | -1.12(-1.54%) |
Apr 19, 2021 | 72.16 | 74.34 | 71.50 | 72.66 | 275,182 | -0.37(-0.51%) |
Apr 16, 2021 | 77.99 | 78.36 | 72.50 | 73.03 | 449,600 | -4.21(-5.45%) |
Apr 15, 2021 | 76.56 | 79.16 | 76.20 | 77.24 | 282,981 | +1.34(+1.77%) |
Apr 14, 2021 | 76.12 | 79.00 | 75.11 | 75.90 | 749,266 | +1.09(+1.46%) |
Apr 13, 2021 | 74.73 | 75.93 | 73.02 | 74.81 | 922,589 | -0.13(-0.17%) |
Apr 12, 2021 | 78.95 | 78.95 | 74.67 | 74.94 | 824,618 | -4.01(-5.08%) |
Apr 09, 2021 | 81.66 | 81.66 | 78.10 | 78.95 | 352,200 | -3.11(-3.79%) |
Apr 08, 2021 | 81.57 | 84.55 | 80.11 | 82.06 | 530,255 | +1.36(+1.69%) |
Apr 07, 2021 | 82.02 | 82.92 | 80.18 | 80.70 | 636,801 | -1.66(-2.02%) |
Apr 06, 2021 | 90.53 | 91.31 | 81.78 | 82.36 | 753,621 | -7.59(-8.44%) |
Apr 05, 2021 | 91.60 | 92.82 | 89.59 | 89.95 | 323,086 | -0.64(-0.71%) |
Apr 01, 2021 | 95.50 | 95.50 | 89.53 | 90.59 | 384,800 | -4.00(-4.23%) |
Mar 31, 2021 | 89.56 | 95.53 | 88.66 | 94.59 | 421,086 | +5.09(+5.69%) |
Mar 30, 2021 | 88.02 | 91.73 | 86.86 | 89.50 | 291,108 | +1.31(+1.49%) |
Mar 29, 2021 | 91.36 | 91.80 | 87.38 | 88.19 | 375,748 | -3.35(-3.66%) |
Mar 26, 2021 | 96.07 | 96.64 | 89.13 | 91.54 | 515,000 | -3.96(-4.15%) |
Mar 25, 2021 | 92.01 | 95.83 | 89.73 | 95.50 | 563,508 | +1.48(+1.57%) |
Mar 24, 2021 | 99.35 | 99.35 | 93.99 | 94.02 | 361,495 | -3.68(-3.77%) |
Mar 23, 2021 | 102.35 | 104.31 | 97.34 | 97.70 | 354,077 | -5.40(-5.24%) |
Mar 22, 2021 | 106.86 | 108.23 | 102.29 | 103.10 | 374,775 | -2.62(-2.48%) |
Mar 19, 2021 | 102.52 | 105.76 | 101.70 | 105.72 | 869,900 | +3.01(+2.93%) |
Mar 18, 2021 | 107.66 | 109.23 | 101.82 | 102.71 | 359,683 | -5.75(-5.30%) |
Mar 17, 2021 | 105.75 | 109.55 | 103.63 | 108.46 | 342,228 | +1.61(+1.51%) |
Mar 16, 2021 | 109.78 | 112.68 | 103.93 | 106.85 | 229,531 | -2.94(-2.68%) |
Mar 15, 2021 | 113.78 | 113.78 | 107.51 | 109.79 | 406,685 | -4.81(-4.20%) |
Mar 12, 2021 | 114.33 | 115.59 | 109.70 | 114.60 | 369,400 | -1.18(-1.02%) |
Mar 11, 2021 | 108.44 | 117.08 | 108.44 | 115.78 | 561,359 | +9.78(+9.23%) |
Mar 10, 2021 | 113.10 | 116.13 | 105.85 | 106.00 | 250,827 | -7.29(-6.43%) |
Mar 09, 2021 | 109.66 | 116.65 | 109.14 | 113.29 | 279,312 | +6.31(+5.90%) |
Mar 08, 2021 | 110.13 | 113.73 | 103.30 | 106.98 | 344,235 | -4.97(-4.44%) |
Mar 05, 2021 | 104.98 | 112.18 | 100.23 | 111.95 | 394,200 | +8.86(+8.59%) |
Mar 04, 2021 | 111.20 | 112.10 | 101.36 | 103.09 | 465,262 | -8.59(-7.69%) |
Mar 03, 2021 | 116.15 | 122.21 | 111.03 | 111.68 | 312,592 | -5.25(-4.49%) |
Mar 02, 2021 | 119.10 | 123.58 | 114.57 | 116.93 | 248,089 | -4.29(-3.54%) |