Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.38 | 72.23 | 69.60 | 70.96 | 382,751 | +0.81(+1.15%) |
May 27, 2021 | 69.92 | 70.39 | 69.16 | 70.15 | 349,591 | +0.79(+1.13%) |
May 26, 2021 | 67.00 | 69.44 | 66.83 | 69.37 | 427,158 | +2.85(+4.28%) |
May 25, 2021 | 66.69 | 67.52 | 66.00 | 66.52 | 607,699 | +0.10(+0.14%) |
May 24, 2021 | 66.69 | 67.02 | 65.56 | 66.42 | 508,278 | +0.27(+0.41%) |
May 21, 2021 | 67.33 | 67.65 | 64.76 | 66.15 | 627,142 | -0.53(-0.79%) |
May 20, 2021 | 68.44 | 68.44 | 65.93 | 66.68 | 604,216 | -1.49(-2.18%) |
May 19, 2021 | 65.89 | 68.17 | 65.37 | 68.17 | 880,160 | +0.76(+1.12%) |
May 18, 2021 | 71.23 | 71.57 | 67.33 | 67.41 | 1,048,240 | -3.51(-4.95%) |
May 17, 2021 | 73.19 | 73.19 | 69.20 | 70.92 | 905,701 | -2.37(-3.23%) |
May 14, 2021 | 73.06 | 74.51 | 72.29 | 73.29 | 668,819 | +1.46(+2.03%) |
May 13, 2021 | 70.53 | 72.67 | 70.17 | 71.83 | 578,036 | +1.70(+2.42%) |
May 12, 2021 | 73.84 | 74.23 | 69.75 | 70.13 | 894,926 | -4.58(-6.13%) |
May 11, 2021 | 75.22 | 77.36 | 74.26 | 74.71 | 667,643 | -3.48(-4.45%) |
May 10, 2021 | 81.12 | 81.34 | 78.19 | 78.19 | 649,757 | -2.92(-3.60%) |
May 07, 2021 | 80.19 | 81.61 | 79.12 | 81.11 | 380,133 | +0.92(+1.15%) |
May 06, 2021 | 79.09 | 80.24 | 77.15 | 80.19 | 450,839 | +0.83(+1.05%) |
May 05, 2021 | 80.30 | 81.39 | 78.49 | 79.35 | 565,902 | -1.05(-1.30%) |
May 04, 2021 | 77.94 | 80.63 | 76.05 | 80.40 | 639,538 | +2.18(+2.78%) |
May 03, 2021 | 77.92 | 79.62 | 77.51 | 78.22 | 561,179 | +1.52(+1.98%) |
Apr 30, 2021 | 76.30 | 77.71 | 75.54 | 76.71 | 337,909 | +0.06(+0.08%) |
Apr 29, 2021 | 79.29 | 79.99 | 75.67 | 76.65 | 417,897 | -2.18(-2.76%) |
Apr 28, 2021 | 79.01 | 79.63 | 77.36 | 78.83 | 516,165 | -0.83(-1.04%) |
Apr 27, 2021 | 79.63 | 81.18 | 78.43 | 79.65 | 628,098 | +0.18(+0.23%) |
Apr 26, 2021 | 74.93 | 80.32 | 74.93 | 79.47 | 848,066 | +5.18(+6.97%) |
Apr 23, 2021 | 71.55 | 74.82 | 71.15 | 74.29 | 728,246 | +3.16(+4.44%) |
Apr 22, 2021 | 72.68 | 73.38 | 70.59 | 71.13 | 458,788 | -1.33(-1.84%) |
Apr 21, 2021 | 72.43 | 73.77 | 71.38 | 72.47 | 522,269 | -0.12(-0.16%) |
Apr 20, 2021 | 74.48 | 75.13 | 71.15 | 72.58 | 745,454 | -2.29(-3.06%) |
Apr 19, 2021 | 74.82 | 75.89 | 73.83 | 74.87 | 400,359 | +0.21(+0.28%) |
Apr 16, 2021 | 74.05 | 74.83 | 73.44 | 74.66 | 349,270 | +0.72(+0.97%) |
Apr 15, 2021 | 75.22 | 75.59 | 73.49 | 73.94 | 431,358 | -0.61(-0.82%) |
Apr 14, 2021 | 73.71 | 76.12 | 73.68 | 74.56 | 406,190 | +0.44(+0.60%) |
Apr 13, 2021 | 74.42 | 74.99 | 72.48 | 74.12 | 481,250 | -0.28(-0.37%) |
Apr 12, 2021 | 72.12 | 75.25 | 71.08 | 74.39 | 748,502 | +2.39(+3.31%) |
Apr 09, 2021 | 75.22 | 75.42 | 71.45 | 72.01 | 732,296 | -3.46(-4.58%) |
Apr 08, 2021 | 76.66 | 77.07 | 73.92 | 75.47 | 653,552 | -1.00(-1.30%) |
Apr 07, 2021 | 77.61 | 78.55 | 76.22 | 76.46 | 679,283 | -1.13(-1.46%) |
Apr 06, 2021 | 76.17 | 78.30 | 75.68 | 77.59 | 730,365 | +1.15(+1.50%) |
Apr 05, 2021 | 76.67 | 77.22 | 74.91 | 76.44 | 414,234 | +0.56(+0.73%) |
Apr 01, 2021 | 74.06 | 76.18 | 73.56 | 75.89 | 593,248 | +2.40(+3.27%) |
Mar 31, 2021 | 74.56 | 75.06 | 72.61 | 73.48 | 626,724 | -0.19(-0.26%) |
Mar 30, 2021 | 70.04 | 73.92 | 69.28 | 73.68 | 615,043 | +3.71(+5.30%) |
Mar 29, 2021 | 71.01 | 72.52 | 69.39 | 69.97 | 624,742 | -0.90(-1.27%) |
Mar 26, 2021 | 71.63 | 72.34 | 69.16 | 70.87 | 774,052 | +0.09(+0.12%) |
Mar 25, 2021 | 67.44 | 71.91 | 66.11 | 70.78 | 1,188,844 | +2.36(+3.44%) |
Mar 24, 2021 | 76.61 | 77.58 | 67.78 | 68.43 | 2,238,238 | -5.48(-7.41%) |
Mar 23, 2021 | 76.46 | 78.01 | 72.73 | 73.91 | 1,067,329 | -3.56(-4.60%) |
Mar 22, 2021 | 79.16 | 80.39 | 74.93 | 77.47 | 1,125,427 | -0.56(-0.71%) |
Mar 19, 2021 | 80.72 | 81.85 | 76.96 | 78.02 | 903,078 | -1.70(-2.13%) |
Mar 18, 2021 | 83.40 | 83.69 | 79.14 | 79.72 | 787,239 | -4.13(-4.92%) |
Mar 17, 2021 | 81.07 | 83.85 | 80.00 | 83.85 | 652,371 | +2.43(+2.99%) |
Mar 16, 2021 | 83.15 | 83.26 | 80.63 | 81.42 | 583,106 | -1.54(-1.86%) |
Mar 15, 2021 | 79.89 | 83.45 | 79.89 | 82.96 | 884,990 | +3.02(+3.77%) |
Mar 12, 2021 | 79.39 | 81.36 | 79.04 | 79.94 | 716,115 | -0.02(-0.02%) |
Mar 11, 2021 | 78.61 | 81.37 | 78.31 | 79.96 | 664,355 | +2.36(+3.04%) |
Mar 10, 2021 | 78.82 | 80.82 | 77.03 | 77.60 | 905,932 | -0.28(-0.36%) |
Mar 09, 2021 | 76.64 | 79.20 | 74.73 | 77.88 | 1,029,078 | +2.15(+2.83%) |
Mar 08, 2021 | 71.53 | 76.47 | 71.01 | 75.74 | 1,450,078 | +4.89(+6.90%) |
Mar 05, 2021 | 69.13 | 70.88 | 64.98 | 70.85 | 822,176 | +2.73(+4.01%) |
Mar 04, 2021 | 68.55 | 70.07 | 63.86 | 68.12 | 851,667 | -1.04(-1.51%) |
Mar 03, 2021 | 68.71 | 70.50 | 66.73 | 69.16 | 490,400 | +0.85(+1.25%) |
Mar 02, 2021 | 70.35 | 70.36 | 67.98 | 68.31 | 491,737 | -1.63(-2.33%) |