Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 66.21 | 66.75 | 64.96 | 65.24 | 55,531 | -0.46(-0.70%) |
May 27, 2021 | 67.13 | 67.13 | 64.63 | 65.70 | 94,638 | -0.76(-1.14%) |
May 26, 2021 | 65.82 | 66.70 | 65.82 | 66.46 | 180,521 | +0.94(+1.43%) |
May 25, 2021 | 66.30 | 67.71 | 65.23 | 65.52 | 64,624 | -0.19(-0.29%) |
May 24, 2021 | 66.42 | 67.12 | 64.92 | 65.71 | 81,263 | +0.11(+0.17%) |
May 21, 2021 | 68.52 | 69.02 | 65.14 | 65.60 | 58,144 | -2.06(-3.04%) |
May 20, 2021 | 64.80 | 67.66 | 64.58 | 67.66 | 91,179 | +2.86(+4.41%) |
May 19, 2021 | 63.74 | 68.02 | 63.62 | 64.80 | 61,324 | -1.65(-2.48%) |
May 18, 2021 | 67.29 | 69.50 | 65.52 | 66.45 | 61,846 | -0.44(-0.66%) |
May 17, 2021 | 66.59 | 67.71 | 65.16 | 66.89 | 45,320 | -1.04(-1.53%) |
May 14, 2021 | 64.00 | 68.32 | 60.91 | 67.93 | 148,971 | +5.39(+8.62%) |
May 13, 2021 | 63.18 | 64.44 | 59.29 | 62.54 | 110,853 | -0.17(-0.27%) |
May 12, 2021 | 65.12 | 66.10 | 62.29 | 62.71 | 92,555 | -2.96(-4.51%) |
May 11, 2021 | 64.01 | 67.17 | 61.38 | 65.67 | 193,003 | -0.22(-0.33%) |
May 10, 2021 | 69.85 | 71.79 | 63.69 | 65.89 | 108,142 | -4.89(-6.91%) |
May 07, 2021 | 70.91 | 72.63 | 68.61 | 70.78 | 81,987 | +0.37(+0.53%) |
May 06, 2021 | 72.39 | 72.61 | 68.69 | 70.41 | 161,715 | -1.45(-2.02%) |
May 05, 2021 | 74.00 | 75.72 | 71.48 | 71.86 | 73,847 | -1.62(-2.20%) |
May 04, 2021 | 75.82 | 77.19 | 73.19 | 73.48 | 117,680 | -3.52(-4.57%) |
May 03, 2021 | 81.01 | 82.79 | 76.67 | 77.00 | 84,257 | -2.44(-3.07%) |
Apr 30, 2021 | 79.09 | 81.77 | 76.74 | 79.44 | 97,700 | -0.68(-0.85%) |
Apr 29, 2021 | 82.87 | 82.87 | 78.96 | 80.12 | 79,936 | -1.70(-2.08%) |
Apr 28, 2021 | 80.77 | 82.35 | 77.72 | 81.82 | 67,152 | +0.21(+0.26%) |
Apr 27, 2021 | 82.95 | 83.00 | 80.75 | 81.61 | 47,781 | -0.19(-0.23%) |
Apr 26, 2021 | 78.59 | 81.91 | 76.23 | 81.80 | 59,506 | +3.23(+4.11%) |
Apr 23, 2021 | 79.36 | 80.00 | 76.99 | 78.57 | 47,300 | -0.12(-0.15%) |
Apr 22, 2021 | 78.01 | 81.50 | 75.94 | 78.69 | 89,609 | +0.69(+0.88%) |
Apr 21, 2021 | 77.20 | 78.58 | 75.71 | 78.00 | 71,337 | +0.76(+0.98%) |
Apr 20, 2021 | 74.19 | 77.81 | 72.96 | 77.24 | 84,376 | +2.52(+3.37%) |
Apr 19, 2021 | 76.47 | 76.73 | 72.68 | 74.72 | 96,810 | -2.61(-3.38%) |
Apr 16, 2021 | 77.77 | 78.49 | 75.75 | 77.33 | 142,200 | +0.73(+0.95%) |
Apr 15, 2021 | 75.45 | 79.11 | 74.78 | 76.60 | 78,602 | +1.83(+2.45%) |
Apr 14, 2021 | 71.85 | 76.52 | 71.55 | 74.77 | 74,278 | +3.05(+4.25%) |
Apr 13, 2021 | 71.04 | 72.61 | 67.82 | 71.72 | 77,483 | +0.69(+0.97%) |
Apr 12, 2021 | 70.00 | 71.58 | 67.81 | 71.03 | 108,879 | +1.74(+2.51%) |
Apr 09, 2021 | 73.55 | 75.41 | 68.97 | 69.29 | 96,900 | -4.68(-6.33%) |
Apr 08, 2021 | 74.68 | 75.58 | 72.37 | 73.97 | 78,819 | +0.21(+0.28%) |
Apr 07, 2021 | 73.75 | 75.17 | 72.92 | 73.76 | 88,261 | -0.42(-0.57%) |
Apr 06, 2021 | 78.16 | 80.51 | 73.29 | 74.18 | 126,082 | -4.57(-5.80%) |
Apr 05, 2021 | 78.30 | 80.07 | 77.32 | 78.75 | 83,631 | +2.03(+2.65%) |
Apr 01, 2021 | 77.80 | 80.59 | 76.61 | 76.72 | 113,900 | -0.32(-0.42%) |
Mar 31, 2021 | 73.10 | 78.21 | 73.10 | 77.04 | 98,784 | +4.11(+5.64%) |
Mar 30, 2021 | 69.16 | 74.02 | 67.45 | 72.93 | 81,319 | +3.74(+5.41%) |
Mar 29, 2021 | 68.16 | 70.53 | 66.93 | 69.19 | 68,255 | +0.25(+0.36%) |
Mar 26, 2021 | 71.77 | 71.77 | 66.77 | 68.94 | 107,200 | -2.25(-3.16%) |
Mar 25, 2021 | 67.89 | 73.07 | 67.61 | 71.19 | 188,231 | +2.00(+2.89%) |
Mar 24, 2021 | 73.82 | 77.30 | 68.63 | 69.19 | 116,819 | -3.66(-5.02%) |
Mar 23, 2021 | 76.19 | 76.19 | 71.17 | 72.85 | 96,537 | -4.44(-5.74%) |
Mar 22, 2021 | 76.79 | 79.83 | 75.76 | 77.29 | 73,544 | +0.73(+0.95%) |
Mar 19, 2021 | 76.68 | 78.75 | 75.54 | 76.56 | 488,800 | +0.06(+0.08%) |
Mar 18, 2021 | 80.57 | 81.43 | 76.16 | 76.50 | 105,689 | -5.47(-6.67%) |
Mar 17, 2021 | 80.66 | 83.01 | 79.38 | 81.97 | 95,423 | -0.03(-0.04%) |
Mar 16, 2021 | 81.85 | 84.53 | 80.31 | 82.00 | 90,716 | +0.47(+0.58%) |
Mar 15, 2021 | 82.76 | 85.05 | 80.56 | 81.53 | 72,559 | -1.28(-1.55%) |
Mar 12, 2021 | 84.04 | 85.21 | 82.20 | 82.81 | 99,900 | -1.81(-2.14%) |
Mar 11, 2021 | 80.00 | 84.85 | 79.18 | 84.62 | 158,019 | +5.29(+6.67%) |
Mar 10, 2021 | 76.06 | 79.87 | 75.50 | 79.33 | 209,356 | +4.55(+6.08%) |
Mar 09, 2021 | 71.63 | 78.06 | 71.63 | 74.78 | 188,948 | +4.68(+6.68%) |
Mar 08, 2021 | 72.98 | 75.08 | 68.87 | 70.10 | 112,882 | -2.64(-3.63%) |
Mar 05, 2021 | 72.16 | 73.22 | 67.99 | 72.74 | 219,100 | +1.09(+1.52%) |
Mar 04, 2021 | 82.80 | 85.00 | 70.91 | 71.65 | 268,982 | -11.58(-13.91%) |
Mar 03, 2021 | 83.71 | 85.68 | 81.25 | 83.23 | 124,853 | -1.04(-1.23%) |
Mar 02, 2021 | 85.46 | 86.78 | 81.36 | 84.27 | 137,756 | -1.19(-1.39%) |