Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.16 | 88.38 | 78.97 | 80.55 | 1,244,012 | -2.43(-2.93%) |
May 27, 2021 | 80.97 | 83.44 | 80.23 | 82.98 | 760,343 | +2.56(+3.18%) |
May 26, 2021 | 75.45 | 80.64 | 74.60 | 80.42 | 478,734 | +7.49(+10.27%) |
May 25, 2021 | 75.18 | 76.56 | 72.77 | 72.93 | 270,972 | -1.82(-2.43%) |
May 24, 2021 | 74.26 | 75.61 | 72.70 | 74.75 | 306,249 | +1.58(+2.16%) |
May 21, 2021 | 72.26 | 74.36 | 71.93 | 73.17 | 403,715 | +1.26(+1.76%) |
May 20, 2021 | 72.68 | 73.74 | 68.24 | 71.91 | 585,989 | -1.18(-1.61%) |
May 19, 2021 | 73.65 | 74.22 | 71.01 | 73.09 | 445,773 | -3.06(-4.02%) |
May 18, 2021 | 79.40 | 79.82 | 75.69 | 76.15 | 265,536 | -2.66(-3.38%) |
May 17, 2021 | 77.91 | 79.47 | 76.23 | 78.81 | 234,761 | +0.86(+1.11%) |
May 14, 2021 | 74.80 | 78.32 | 74.32 | 77.94 | 210,380 | +3.79(+5.11%) |
May 13, 2021 | 71.24 | 75.26 | 70.85 | 74.15 | 516,533 | +2.99(+4.21%) |
May 12, 2021 | 74.60 | 75.38 | 70.74 | 71.16 | 346,831 | -4.60(-6.07%) |
May 11, 2021 | 74.48 | 76.20 | 71.46 | 75.76 | 411,795 | -1.27(-1.65%) |
May 10, 2021 | 77.81 | 80.26 | 76.99 | 77.03 | 312,126 | -0.58(-0.75%) |
May 07, 2021 | 76.46 | 78.04 | 75.70 | 77.61 | 209,252 | +1.17(+1.53%) |
May 06, 2021 | 76.71 | 77.96 | 75.22 | 76.44 | 211,167 | +0.09(+0.11%) |
May 05, 2021 | 75.51 | 77.62 | 74.77 | 76.36 | 251,338 | +1.78(+2.38%) |
May 04, 2021 | 75.84 | 76.04 | 72.57 | 74.58 | 246,908 | -2.01(-2.62%) |
May 03, 2021 | 76.02 | 78.87 | 76.02 | 76.58 | 473,401 | +1.08(+1.43%) |
Apr 30, 2021 | 74.63 | 76.58 | 73.70 | 75.50 | 624,334 | -0.19(-0.25%) |
Apr 29, 2021 | 74.82 | 76.19 | 73.67 | 75.69 | 361,785 | +2.24(+3.05%) |
Apr 28, 2021 | 74.33 | 75.14 | 73.01 | 73.45 | 196,567 | -0.67(-0.91%) |
Apr 27, 2021 | 70.28 | 74.65 | 70.28 | 74.12 | 526,956 | +3.89(+5.53%) |
Apr 26, 2021 | 70.74 | 71.25 | 68.73 | 70.24 | 321,456 | +0.32(+0.46%) |
Apr 23, 2021 | 68.74 | 70.48 | 67.48 | 69.91 | 175,735 | +1.89(+2.78%) |
Apr 22, 2021 | 69.30 | 70.66 | 67.76 | 68.02 | 270,462 | -0.68(-1.00%) |
Apr 21, 2021 | 66.45 | 68.81 | 66.12 | 68.71 | 163,932 | +2.08(+3.12%) |
Apr 20, 2021 | 68.04 | 68.04 | 63.12 | 66.62 | 415,431 | -1.27(-1.88%) |
Apr 19, 2021 | 68.00 | 69.52 | 66.94 | 67.90 | 258,684 | -0.60(-0.87%) |
Apr 16, 2021 | 66.10 | 68.73 | 64.92 | 68.50 | 338,316 | +2.87(+4.37%) |
Apr 15, 2021 | 66.05 | 67.21 | 64.14 | 65.63 | 218,232 | -0.19(-0.29%) |
Apr 14, 2021 | 66.30 | 67.63 | 65.62 | 65.82 | 259,504 | -0.44(-0.67%) |
Apr 13, 2021 | 68.60 | 69.11 | 65.67 | 66.26 | 299,216 | -2.59(-3.76%) |
Apr 12, 2021 | 68.57 | 69.58 | 67.14 | 68.85 | 324,294 | -0.25(-0.36%) |
Apr 09, 2021 | 66.89 | 69.88 | 66.89 | 69.10 | 308,010 | +1.52(+2.25%) |
Apr 08, 2021 | 65.52 | 67.66 | 64.21 | 67.58 | 358,709 | +2.04(+3.12%) |
Apr 07, 2021 | 66.97 | 67.81 | 63.77 | 65.53 | 494,068 | -2.18(-3.21%) |
Apr 06, 2021 | 67.99 | 69.24 | 66.96 | 67.71 | 393,192 | -0.29(-0.42%) |
Apr 05, 2021 | 66.44 | 68.40 | 64.79 | 67.99 | 333,205 | +2.00(+3.02%) |
Apr 01, 2021 | 66.09 | 67.26 | 65.57 | 66.00 | 377,147 | +0.53(+0.81%) |
Mar 31, 2021 | 67.30 | 68.72 | 65.23 | 65.47 | 466,439 | -1.88(-2.79%) |
Mar 30, 2021 | 64.82 | 67.73 | 63.93 | 67.35 | 236,260 | +2.37(+3.64%) |
Mar 29, 2021 | 66.97 | 68.95 | 64.65 | 64.98 | 341,612 | -1.95(-2.91%) |
Mar 26, 2021 | 66.62 | 69.01 | 65.76 | 66.93 | 385,881 | +1.69(+2.59%) |
Mar 25, 2021 | 61.81 | 65.51 | 60.92 | 65.24 | 416,804 | +1.57(+2.46%) |
Mar 24, 2021 | 66.93 | 67.64 | 63.46 | 63.67 | 435,615 | -3.01(-4.52%) |
Mar 23, 2021 | 70.45 | 72.03 | 66.19 | 66.68 | 795,301 | -4.51(-6.34%) |
Mar 22, 2021 | 73.36 | 74.43 | 69.61 | 71.20 | 512,750 | -1.06(-1.47%) |
Mar 19, 2021 | 66.85 | 73.12 | 66.52 | 72.26 | 624,649 | +4.12(+6.05%) |
Mar 18, 2021 | 71.81 | 72.24 | 67.70 | 68.14 | 340,777 | -3.12(-4.37%) |
Mar 17, 2021 | 69.42 | 71.35 | 68.45 | 71.25 | 567,593 | +0.37(+0.52%) |
Mar 16, 2021 | 68.51 | 71.49 | 67.28 | 70.88 | 698,672 | +1.45(+2.09%) |
Mar 15, 2021 | 63.46 | 69.79 | 63.08 | 69.43 | 634,297 | +5.84(+9.19%) |
Mar 12, 2021 | 61.57 | 64.47 | 60.60 | 63.58 | 510,158 | +1.82(+2.95%) |
Mar 11, 2021 | 60.28 | 61.98 | 58.46 | 61.76 | 456,451 | +2.10(+3.52%) |
Mar 10, 2021 | 60.82 | 61.48 | 57.97 | 59.66 | 833,356 | -1.04(-1.71%) |
Mar 09, 2021 | 60.65 | 62.66 | 58.37 | 60.70 | 689,451 | -0.89(-1.45%) |
Mar 08, 2021 | 55.70 | 62.07 | 55.12 | 61.59 | 921,336 | +6.47(+11.74%) |
Mar 05, 2021 | 54.18 | 56.70 | 51.91 | 55.12 | 1,118,918 | -2.25(-3.93%) |
Mar 04, 2021 | 59.61 | 60.55 | 54.78 | 57.37 | 1,066,522 | -2.49(-4.16%) |
Mar 03, 2021 | 61.48 | 62.07 | 58.97 | 59.86 | 466,278 | -0.91(-1.50%) |
Mar 02, 2021 | 62.61 | 63.98 | 60.35 | 60.77 | 405,843 | -2.01(-3.21%) |