Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.95 | 72.97 | 69.45 | 69.60 | 865,577 | -2.16(-3.01%) |
May 27, 2021 | 69.42 | 72.12 | 69.42 | 71.76 | 546,340 | +2.22(+3.19%) |
May 26, 2021 | 68.72 | 70.16 | 68.12 | 69.54 | 476,889 | +0.96(+1.40%) |
May 25, 2021 | 71.50 | 72.02 | 68.38 | 68.58 | 756,887 | -2.83(-3.96%) |
May 24, 2021 | 75.38 | 75.38 | 71.23 | 71.41 | 421,563 | -3.00(-4.03%) |
May 21, 2021 | 74.55 | 75.68 | 74.01 | 74.41 | 266,984 | +0.27(+0.36%) |
May 20, 2021 | 71.66 | 74.72 | 71.57 | 74.14 | 241,343 | +2.61(+3.65%) |
May 19, 2021 | 71.80 | 72.63 | 70.53 | 71.53 | 365,362 | -1.46(-2.00%) |
May 18, 2021 | 73.14 | 75.70 | 72.84 | 72.99 | 431,722 | +0.24(+0.33%) |
May 17, 2021 | 70.12 | 73.22 | 69.81 | 72.75 | 331,408 | +1.89(+2.67%) |
May 14, 2021 | 70.37 | 71.56 | 69.80 | 70.86 | 799,797 | +1.41(+2.03%) |
May 13, 2021 | 74.14 | 75.69 | 69.32 | 69.45 | 589,570 | -4.43(-6.00%) |
May 12, 2021 | 72.83 | 76.97 | 72.83 | 73.88 | 319,283 | -0.28(-0.38%) |
May 11, 2021 | 72.87 | 75.96 | 72.60 | 74.16 | 396,009 | -0.73(-0.97%) |
May 10, 2021 | 74.10 | 75.99 | 72.64 | 74.89 | 317,791 | -0.18(-0.24%) |
May 07, 2021 | 71.68 | 75.98 | 71.26 | 75.07 | 301,937 | +3.00(+4.16%) |
May 06, 2021 | 70.42 | 72.27 | 70.13 | 72.07 | 474,797 | +1.27(+1.79%) |
May 05, 2021 | 71.61 | 72.29 | 70.00 | 70.80 | 642,182 | -0.34(-0.48%) |
May 04, 2021 | 77.04 | 77.89 | 70.83 | 71.14 | 1,079,759 | -7.82(-9.90%) |
May 03, 2021 | 79.29 | 80.23 | 77.53 | 78.96 | 419,690 | +0.20(+0.25%) |
Apr 30, 2021 | 78.13 | 80.87 | 77.23 | 78.76 | 623,700 | -0.12(-0.15%) |
Apr 29, 2021 | 78.76 | 79.62 | 76.45 | 78.88 | 445,982 | +1.21(+1.56%) |
Apr 28, 2021 | 77.00 | 78.60 | 75.80 | 77.67 | 300,503 | -0.11(-0.14%) |
Apr 27, 2021 | 79.19 | 79.50 | 77.50 | 77.78 | 381,451 | -0.62(-0.79%) |
Apr 26, 2021 | 77.42 | 78.75 | 77.00 | 78.40 | 416,206 | +1.93(+2.52%) |
Apr 23, 2021 | 75.32 | 77.75 | 74.71 | 76.47 | 358,300 | +1.75(+2.34%) |
Apr 22, 2021 | 74.78 | 76.40 | 72.46 | 74.72 | 413,306 | +0.35(+0.47%) |
Apr 21, 2021 | 73.27 | 74.79 | 72.17 | 74.37 | 634,289 | +0.92(+1.25%) |
Apr 20, 2021 | 74.61 | 75.55 | 72.06 | 73.45 | 437,432 | -1.60(-2.13%) |
Apr 19, 2021 | 74.51 | 77.21 | 73.15 | 75.05 | 398,849 | +0.41(+0.55%) |
Apr 16, 2021 | 75.69 | 76.95 | 74.06 | 74.64 | 367,600 | -0.86(-1.14%) |
Apr 15, 2021 | 76.20 | 77.13 | 74.77 | 75.50 | 355,176 | -0.17(-0.22%) |
Apr 14, 2021 | 71.94 | 78.39 | 71.94 | 75.67 | 547,249 | +3.73(+5.18%) |
Apr 13, 2021 | 75.02 | 75.36 | 70.39 | 71.94 | 731,686 | -2.74(-3.67%) |
Apr 12, 2021 | 75.66 | 75.80 | 73.23 | 74.68 | 528,984 | -1.93(-2.52%) |
Apr 09, 2021 | 76.89 | 78.40 | 74.75 | 76.61 | 285,700 | -0.53(-0.69%) |
Apr 08, 2021 | 79.00 | 80.11 | 76.35 | 77.14 | 451,308 | -0.84(-1.08%) |
Apr 07, 2021 | 79.50 | 80.92 | 77.77 | 77.98 | 535,120 | -1.31(-1.65%) |
Apr 06, 2021 | 77.92 | 81.00 | 77.34 | 79.29 | 824,832 | +1.40(+1.80%) |
Apr 05, 2021 | 76.34 | 78.15 | 75.96 | 77.89 | 294,882 | +1.01(+1.31%) |
Apr 01, 2021 | 75.95 | 78.50 | 74.69 | 76.88 | 308,400 | +2.03(+2.71%) |
Mar 31, 2021 | 73.24 | 76.56 | 73.24 | 74.85 | 406,674 | +1.57(+2.14%) |
Mar 30, 2021 | 70.49 | 74.53 | 69.87 | 73.28 | 307,744 | +1.68(+2.35%) |
Mar 29, 2021 | 73.42 | 73.90 | 70.98 | 71.60 | 418,490 | -2.14(-2.90%) |
Mar 26, 2021 | 72.42 | 73.89 | 71.13 | 73.74 | 344,900 | +2.30(+3.22%) |
Mar 25, 2021 | 69.86 | 72.45 | 69.00 | 71.44 | 456,969 | +0.63(+0.89%) |
Mar 24, 2021 | 75.14 | 75.14 | 70.66 | 70.81 | 478,468 | -2.95(-4.00%) |
Mar 23, 2021 | 79.17 | 79.17 | 73.18 | 73.76 | 483,409 | -5.75(-7.23%) |
Mar 22, 2021 | 77.75 | 80.62 | 77.00 | 79.51 | 454,299 | +2.82(+3.68%) |
Mar 19, 2021 | 75.49 | 77.87 | 74.16 | 76.69 | 1,068,800 | +1.62(+2.16%) |
Mar 18, 2021 | 78.00 | 80.37 | 74.30 | 75.07 | 691,297 | -3.91(-4.95%) |
Mar 17, 2021 | 74.70 | 79.73 | 74.70 | 78.98 | 516,367 | +2.50(+3.27%) |
Mar 16, 2021 | 80.85 | 81.98 | 74.70 | 76.48 | 450,971 | -2.84(-3.58%) |
Mar 15, 2021 | 78.73 | 79.33 | 77.25 | 79.32 | 400,830 | +0.60(+0.76%) |
Mar 12, 2021 | 78.31 | 79.69 | 76.75 | 78.72 | 284,700 | -1.18(-1.48%) |
Mar 11, 2021 | 77.14 | 80.73 | 76.50 | 79.90 | 373,562 | +4.60(+6.11%) |
Mar 10, 2021 | 79.42 | 79.94 | 75.17 | 75.30 | 465,927 | -2.58(-3.31%) |
Mar 09, 2021 | 76.62 | 80.20 | 76.41 | 77.88 | 376,799 | +2.98(+3.98%) |
Mar 08, 2021 | 77.36 | 80.35 | 74.28 | 74.90 | 421,025 | -2.08(-2.70%) |
Mar 05, 2021 | 71.00 | 77.17 | 68.23 | 76.98 | 641,300 | +6.33(+8.96%) |
Mar 04, 2021 | 75.13 | 75.13 | 69.32 | 70.65 | 844,751 | -5.52(-7.25%) |
Mar 03, 2021 | 84.64 | 84.65 | 75.47 | 76.17 | 467,098 | -7.97(-9.47%) |
Mar 02, 2021 | 87.51 | 87.51 | 83.78 | 84.14 | 601,322 | -3.14(-3.60%) |