Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.90 | 71.94 | 70.90 | 71.40 | 18,475 | +1.05(+1.49%) |
May 27, 2021 | 67.28 | 71.77 | 64.21 | 70.35 | 73,948 | +2.77(+4.10%) |
May 26, 2021 | 67.82 | 69.38 | 66.63 | 67.58 | 49,421 | -0.34(-0.50%) |
May 25, 2021 | 68.65 | 69.13 | 67.61 | 67.92 | 43,438 | +0.01(+0.01%) |
May 24, 2021 | 67.63 | 68.40 | 67.29 | 67.91 | 35,433 | +0.47(+0.70%) |
May 21, 2021 | 67.19 | 68.14 | 66.53 | 67.44 | 37,093 | +1.07(+1.61%) |
May 20, 2021 | 65.72 | 67.39 | 64.95 | 66.37 | 31,594 | +1.05(+1.61%) |
May 19, 2021 | 64.27 | 65.94 | 64.21 | 65.33 | 29,918 | -0.11(-0.17%) |
May 18, 2021 | 63.95 | 65.88 | 63.94 | 65.44 | 58,211 | +1.63(+2.55%) |
May 17, 2021 | 64.26 | 64.79 | 63.07 | 63.81 | 31,955 | -0.78(-1.21%) |
May 14, 2021 | 64.45 | 64.95 | 64.35 | 64.59 | 31,503 | +0.70(+1.09%) |
May 13, 2021 | 64.92 | 65.45 | 62.99 | 63.89 | 41,068 | -0.37(-0.58%) |
May 12, 2021 | 66.67 | 66.99 | 63.95 | 64.26 | 37,257 | -2.99(-4.44%) |
May 11, 2021 | 66.49 | 67.41 | 65.53 | 67.24 | 45,814 | -0.41(-0.61%) |
May 10, 2021 | 70.21 | 70.21 | 67.20 | 67.65 | 68,917 | -2.21(-3.16%) |
May 07, 2021 | 68.87 | 70.16 | 68.87 | 69.86 | 21,676 | +1.20(+1.75%) |
May 06, 2021 | 70.47 | 70.47 | 67.29 | 68.66 | 184,386 | -1.35(-1.93%) |
May 05, 2021 | 70.68 | 70.79 | 68.92 | 70.01 | 22,482 | -0.01(-0.01%) |
May 04, 2021 | 71.00 | 71.36 | 68.90 | 70.02 | 39,169 | -1.14(-1.60%) |
May 03, 2021 | 71.44 | 72.16 | 70.23 | 71.16 | 36,526 | +0.53(+0.75%) |
Apr 30, 2021 | 72.29 | 72.55 | 70.09 | 70.63 | 49,240 | -1.96(-2.70%) |
Apr 29, 2021 | 74.01 | 74.01 | 72.10 | 72.59 | 20,734 | -0.85(-1.16%) |
Apr 28, 2021 | 73.25 | 73.69 | 72.37 | 73.44 | 23,228 | +0.53(+0.73%) |
Apr 27, 2021 | 73.06 | 73.75 | 72.33 | 72.91 | 18,574 | -0.22(-0.30%) |
Apr 26, 2021 | 73.12 | 73.54 | 72.88 | 73.13 | 20,822 | +0.26(+0.36%) |
Apr 23, 2021 | 71.95 | 73.06 | 71.60 | 72.87 | 23,242 | +0.91(+1.26%) |
Apr 22, 2021 | 73.80 | 73.80 | 71.64 | 71.96 | 32,847 | -1.32(-1.80%) |
Apr 21, 2021 | 73.18 | 73.62 | 72.37 | 73.28 | 38,318 | +0.18(+0.25%) |
Apr 20, 2021 | 72.77 | 73.52 | 72.75 | 73.10 | 33,891 | +0.14(+0.19%) |
Apr 19, 2021 | 74.91 | 74.91 | 72.22 | 72.96 | 32,542 | -2.03(-2.70%) |
Apr 16, 2021 | 76.92 | 76.92 | 74.93 | 74.98 | 29,052 | -1.32(-1.73%) |
Apr 15, 2021 | 77.11 | 77.35 | 76.24 | 76.30 | 41,965 | -0.56(-0.73%) |
Apr 14, 2021 | 77.75 | 77.85 | 76.24 | 76.86 | 54,294 | -0.63(-0.81%) |
Apr 13, 2021 | 76.33 | 78.81 | 75.76 | 77.49 | 43,445 | +1.47(+1.93%) |
Apr 12, 2021 | 75.91 | 76.39 | 74.89 | 76.02 | 68,637 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 76.73 | 75.17 | 76.05 | 66,520 | -1.28(-1.65%) |
Apr 08, 2021 | 75.17 | 77.62 | 75.17 | 77.33 | 70,697 | +0.10(+0.13%) |
Apr 07, 2021 | 75.94 | 78.23 | 75.36 | 77.23 | 63,959 | +1.48(+1.95%) |
Apr 06, 2021 | 71.57 | 78.55 | 71.29 | 75.75 | 96,536 | +3.80(+5.29%) |
Apr 05, 2021 | 70.13 | 72.09 | 69.62 | 71.95 | 42,834 | +2.08(+2.97%) |
Apr 01, 2021 | 66.39 | 70.03 | 65.51 | 69.87 | 56,402 | +3.41(+5.14%) |
Mar 31, 2021 | 65.13 | 66.64 | 65.13 | 66.46 | 48,137 | +1.83(+2.83%) |
Mar 30, 2021 | 64.03 | 65.47 | 64.03 | 64.63 | 42,574 | -0.25(-0.38%) |
Mar 29, 2021 | 64.97 | 65.06 | 62.65 | 64.88 | 47,248 | -1.01(-1.53%) |
Mar 26, 2021 | 65.14 | 66.05 | 63.30 | 65.89 | 53,697 | +1.65(+2.56%) |
Mar 25, 2021 | 61.89 | 66.06 | 60.24 | 64.24 | 80,985 | +4.37(+7.30%) |
Mar 24, 2021 | 61.90 | 63.54 | 59.50 | 59.87 | 43,310 | -1.88(-3.04%) |
Mar 23, 2021 | 63.43 | 63.59 | 61.72 | 61.75 | 20,289 | -2.12(-3.31%) |
Mar 22, 2021 | 66.32 | 66.85 | 63.18 | 63.86 | 39,768 | -2.61(-3.92%) |
Mar 19, 2021 | 66.32 | 66.92 | 65.73 | 66.47 | 99,580 | +0.03(+0.05%) |
Mar 18, 2021 | 67.08 | 68.37 | 66.00 | 66.44 | 31,869 | -1.46(-2.15%) |
Mar 17, 2021 | 67.42 | 67.90 | 66.05 | 67.90 | 33,804 | +0.39(+0.58%) |
Mar 16, 2021 | 67.18 | 67.89 | 66.76 | 67.51 | 36,643 | +0.05(+0.07%) |
Mar 15, 2021 | 70.55 | 70.55 | 66.59 | 67.46 | 38,621 | -3.43(-4.84%) |
Mar 12, 2021 | 73.32 | 75.97 | 70.29 | 70.89 | 41,475 | -2.52(-3.43%) |
Mar 11, 2021 | 72.39 | 73.51 | 71.97 | 73.41 | 47,021 | +2.06(+2.88%) |
Mar 10, 2021 | 74.02 | 74.94 | 71.16 | 71.35 | 37,806 | -1.30(-1.79%) |
Mar 09, 2021 | 71.90 | 75.16 | 71.73 | 72.65 | 80,131 | +1.55(+2.18%) |
Mar 08, 2021 | 70.86 | 72.34 | 69.44 | 71.10 | 51,745 | +0.14(+0.20%) |
Mar 05, 2021 | 66.17 | 71.18 | 65.65 | 70.96 | 69,125 | +5.88(+9.03%) |
Mar 04, 2021 | 64.84 | 66.40 | 64.81 | 65.08 | 45,045 | -0.04(-0.06%) |
Mar 03, 2021 | 65.62 | 66.56 | 64.33 | 65.12 | 34,209 | -0.11(-0.17%) |
Mar 02, 2021 | 65.68 | 65.98 | 64.76 | 65.23 | 26,193 | -0.94(-1.42%) |