Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.36 | 79.87 | 76.45 | 78.34 | 244,683 | -0.21(-0.27%) |
May 27, 2021 | 79.06 | 79.72 | 77.67 | 78.55 | 648,991 | +0.36(+0.46%) |
May 26, 2021 | 75.57 | 78.35 | 75.04 | 78.20 | 749,611 | +3.53(+4.73%) |
May 25, 2021 | 73.85 | 76.24 | 73.48 | 74.66 | 496,130 | +1.18(+1.61%) |
May 24, 2021 | 73.24 | 73.97 | 72.21 | 73.48 | 333,508 | +1.05(+1.45%) |
May 21, 2021 | 73.96 | 74.70 | 72.21 | 72.43 | 403,469 | -0.95(-1.30%) |
May 20, 2021 | 71.38 | 73.38 | 70.39 | 73.38 | 410,239 | +2.04(+2.86%) |
May 19, 2021 | 69.54 | 71.51 | 67.97 | 71.34 | 435,651 | -0.05(-0.07%) |
May 18, 2021 | 74.17 | 74.23 | 71.30 | 71.39 | 367,911 | -2.83(-3.81%) |
May 17, 2021 | 74.05 | 74.67 | 72.10 | 74.22 | 299,354 | -0.54(-0.72%) |
May 14, 2021 | 72.30 | 74.80 | 71.35 | 74.76 | 705,076 | +3.43(+4.80%) |
May 13, 2021 | 67.39 | 71.90 | 67.33 | 71.33 | 630,748 | +4.47(+6.68%) |
May 12, 2021 | 70.78 | 70.79 | 66.19 | 66.87 | 714,107 | -4.69(-6.55%) |
May 11, 2021 | 73.18 | 73.40 | 70.01 | 71.55 | 770,954 | -3.41(-4.55%) |
May 10, 2021 | 76.86 | 78.38 | 74.91 | 74.96 | 594,445 | -1.90(-2.47%) |
May 07, 2021 | 73.68 | 77.17 | 72.40 | 76.86 | 374,063 | +3.19(+4.33%) |
May 06, 2021 | 75.67 | 75.83 | 71.82 | 73.67 | 534,873 | -1.70(-2.26%) |
May 05, 2021 | 75.92 | 76.87 | 74.17 | 75.38 | 478,922 | -0.57(-0.75%) |
May 04, 2021 | 72.84 | 76.01 | 71.64 | 75.94 | 669,695 | +3.22(+4.42%) |
May 03, 2021 | 72.01 | 73.21 | 71.58 | 72.73 | 895,550 | +1.55(+2.18%) |
Apr 30, 2021 | 72.64 | 72.65 | 69.20 | 71.18 | 742,417 | -0.96(-1.33%) |
Apr 29, 2021 | 68.45 | 72.72 | 67.37 | 72.14 | 1,464,218 | +8.35(+13.08%) |
Apr 28, 2021 | 63.59 | 64.77 | 62.86 | 63.80 | 512,346 | +0.30(+0.47%) |
Apr 27, 2021 | 63.54 | 65.00 | 63.24 | 63.50 | 267,406 | +0.16(+0.26%) |
Apr 26, 2021 | 62.13 | 63.81 | 61.71 | 63.33 | 419,916 | +1.94(+3.17%) |
Apr 23, 2021 | 60.14 | 61.97 | 59.89 | 61.39 | 329,294 | +1.33(+2.21%) |
Apr 22, 2021 | 60.65 | 60.97 | 59.29 | 60.06 | 354,635 | -0.43(-0.72%) |
Apr 21, 2021 | 59.18 | 61.15 | 59.14 | 60.49 | 460,478 | +0.83(+1.39%) |
Apr 20, 2021 | 63.56 | 63.82 | 58.06 | 59.67 | 757,224 | -3.69(-5.82%) |
Apr 19, 2021 | 65.29 | 65.69 | 62.67 | 63.35 | 398,209 | -1.71(-2.63%) |
Apr 16, 2021 | 63.87 | 66.36 | 63.62 | 65.07 | 617,763 | +2.04(+3.24%) |
Apr 15, 2021 | 63.20 | 63.52 | 61.89 | 63.03 | 224,370 | +0.76(+1.22%) |
Apr 14, 2021 | 61.67 | 63.28 | 61.47 | 62.27 | 215,686 | +0.16(+0.26%) |
Apr 13, 2021 | 63.22 | 63.64 | 60.26 | 62.10 | 352,271 | -1.40(-2.20%) |
Apr 12, 2021 | 63.54 | 63.91 | 62.75 | 63.50 | 458,459 | +0.30(+0.47%) |
Apr 09, 2021 | 61.20 | 63.70 | 60.73 | 63.20 | 346,122 | +1.72(+2.80%) |
Apr 08, 2021 | 62.80 | 63.09 | 60.43 | 61.48 | 426,545 | -1.33(-2.12%) |
Apr 07, 2021 | 64.48 | 65.41 | 62.38 | 62.80 | 502,587 | -1.45(-2.26%) |
Apr 06, 2021 | 62.17 | 65.26 | 61.40 | 64.26 | 872,897 | +2.23(+3.60%) |
Apr 05, 2021 | 62.33 | 62.56 | 60.49 | 62.02 | 590,502 | +1.38(+2.27%) |
Apr 01, 2021 | 58.71 | 61.25 | 58.25 | 60.65 | 982,999 | +2.58(+4.44%) |
Mar 31, 2021 | 58.28 | 58.97 | 57.47 | 58.07 | 667,604 | +0.35(+0.60%) |
Mar 30, 2021 | 56.34 | 58.14 | 55.83 | 57.72 | 726,265 | +1.18(+2.09%) |
Mar 29, 2021 | 58.90 | 59.93 | 56.44 | 56.54 | 626,019 | -2.33(-3.96%) |
Mar 26, 2021 | 57.14 | 59.47 | 56.46 | 58.87 | 524,792 | +2.19(+3.86%) |
Mar 25, 2021 | 53.47 | 56.89 | 52.97 | 56.68 | 361,796 | +2.12(+3.88%) |
Mar 24, 2021 | 56.71 | 58.15 | 54.47 | 54.56 | 402,435 | -1.34(-2.39%) |
Mar 23, 2021 | 58.31 | 59.25 | 55.56 | 55.90 | 410,128 | -2.73(-4.66%) |
Mar 22, 2021 | 59.75 | 60.46 | 57.78 | 58.64 | 252,056 | -0.43(-0.73%) |
Mar 19, 2021 | 58.61 | 60.20 | 57.76 | 59.07 | 554,086 | +0.86(+1.47%) |
Mar 18, 2021 | 62.28 | 62.28 | 58.00 | 58.21 | 431,265 | -4.27(-6.84%) |
Mar 17, 2021 | 59.57 | 62.57 | 58.34 | 62.49 | 572,518 | +2.46(+4.11%) |
Mar 16, 2021 | 61.45 | 62.49 | 59.88 | 60.02 | 398,924 | -0.96(-1.58%) |
Mar 15, 2021 | 59.88 | 61.06 | 58.80 | 60.98 | 285,021 | +1.68(+2.82%) |
Mar 12, 2021 | 60.34 | 60.82 | 58.24 | 59.31 | 467,140 | -1.83(-2.99%) |
Mar 11, 2021 | 61.67 | 62.57 | 60.24 | 61.14 | 577,593 | +0.39(+0.63%) |
Mar 10, 2021 | 58.53 | 61.31 | 57.82 | 60.75 | 396,226 | +3.28(+5.71%) |
Mar 09, 2021 | 57.76 | 58.94 | 56.90 | 57.47 | 572,805 | +0.40(+0.71%) |
Mar 08, 2021 | 55.34 | 57.67 | 55.32 | 57.07 | 469,675 | +1.42(+2.54%) |
Mar 05, 2021 | 53.60 | 55.77 | 50.24 | 55.65 | 505,783 | +2.78(+5.26%) |
Mar 04, 2021 | 55.26 | 56.91 | 50.73 | 52.87 | 570,775 | -2.53(-4.57%) |
Mar 03, 2021 | 56.60 | 57.03 | 54.53 | 55.40 | 477,033 | -1.17(-2.08%) |
Mar 02, 2021 | 55.54 | 57.36 | 54.76 | 56.58 | 495,532 | +1.08(+1.94%) |