Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.61 | 76.54 | 73.97 | 76.40 | 1,520,797 | +0.76(+1.00%) |
May 27, 2021 | 75.69 | 76.43 | 74.93 | 75.64 | 1,339,292 | -1.01(-1.32%) |
May 26, 2021 | 77.33 | 78.74 | 75.68 | 76.65 | 2,094,927 | -0.27(-0.35%) |
May 25, 2021 | 76.23 | 77.56 | 74.38 | 76.92 | 2,489,219 | +0.16(+0.21%) |
May 24, 2021 | 76.26 | 77.44 | 75.55 | 76.76 | 1,391,380 | +0.82(+1.09%) |
May 21, 2021 | 77.59 | 77.83 | 74.49 | 75.93 | 2,399,899 | -1.13(-1.46%) |
May 20, 2021 | 75.23 | 77.98 | 74.65 | 77.06 | 1,980,841 | +2.00(+2.66%) |
May 19, 2021 | 75.90 | 79.36 | 73.35 | 75.06 | 3,823,713 | -2.27(-2.93%) |
May 18, 2021 | 78.07 | 78.38 | 75.09 | 77.33 | 2,238,693 | -0.42(-0.54%) |
May 17, 2021 | 72.27 | 78.38 | 71.78 | 77.75 | 5,564,508 | +6.87(+9.69%) |
May 14, 2021 | 68.94 | 71.08 | 68.55 | 70.88 | 2,235,326 | +3.40(+5.05%) |
May 13, 2021 | 66.68 | 68.32 | 65.59 | 67.48 | 2,215,012 | +0.10(+0.14%) |
May 12, 2021 | 69.61 | 70.48 | 66.71 | 67.38 | 2,985,696 | -2.70(-3.85%) |
May 11, 2021 | 66.34 | 70.15 | 65.86 | 70.07 | 2,483,644 | +0.84(+1.22%) |
May 10, 2021 | 71.29 | 72.20 | 68.85 | 69.23 | 3,107,441 | -0.03(-0.04%) |
May 07, 2021 | 69.21 | 69.81 | 67.78 | 69.26 | 3,512,165 | +2.34(+3.49%) |
May 06, 2021 | 63.83 | 67.99 | 63.78 | 66.92 | 4,269,205 | +4.10(+6.53%) |
May 05, 2021 | 62.22 | 63.06 | 61.20 | 62.82 | 1,785,547 | +0.94(+1.52%) |
May 04, 2021 | 63.05 | 65.38 | 60.60 | 61.88 | 3,094,008 | -1.27(-2.01%) |
May 03, 2021 | 60.66 | 63.80 | 60.47 | 63.15 | 3,496,551 | +4.47(+7.62%) |
Apr 30, 2021 | 59.27 | 60.22 | 58.44 | 58.68 | 1,957,017 | -1.38(-2.29%) |
Apr 29, 2021 | 61.12 | 61.25 | 58.66 | 60.06 | 3,085,237 | -2.32(-3.72%) |
Apr 28, 2021 | 60.36 | 63.37 | 59.85 | 62.37 | 2,767,584 | +0.49(+0.80%) |
Apr 27, 2021 | 64.55 | 64.63 | 61.70 | 61.88 | 2,507,305 | -2.45(-3.81%) |
Apr 26, 2021 | 64.78 | 65.05 | 63.69 | 64.33 | 1,321,567 | -0.44(-0.67%) |
Apr 23, 2021 | 66.11 | 66.63 | 64.23 | 64.77 | 1,964,956 | -0.51(-0.79%) |
Apr 22, 2021 | 66.49 | 66.81 | 64.27 | 65.28 | 2,568,146 | -2.17(-3.22%) |
Apr 21, 2021 | 65.27 | 67.47 | 64.94 | 67.46 | 2,585,219 | +2.27(+3.48%) |
Apr 20, 2021 | 63.26 | 65.63 | 63.26 | 65.19 | 2,309,820 | +1.35(+2.11%) |
Apr 19, 2021 | 63.94 | 64.84 | 63.00 | 63.84 | 2,188,700 | -0.80(-1.23%) |
Apr 16, 2021 | 64.78 | 64.91 | 63.48 | 64.63 | 2,493,570 | +1.01(+1.59%) |
Apr 15, 2021 | 60.34 | 64.31 | 60.14 | 63.63 | 3,590,341 | +4.97(+8.47%) |
Apr 14, 2021 | 59.27 | 60.22 | 58.33 | 58.66 | 1,963,535 | -0.83(-1.40%) |
Apr 13, 2021 | 59.08 | 60.35 | 58.68 | 59.49 | 1,980,082 | +1.77(+3.08%) |
Apr 12, 2021 | 59.17 | 59.25 | 57.08 | 57.72 | 2,264,605 | -2.50(-4.16%) |
Apr 09, 2021 | 58.02 | 60.39 | 57.59 | 60.22 | 1,258,796 | -0.06(-0.10%) |
Apr 08, 2021 | 59.56 | 60.59 | 59.23 | 60.28 | 2,525,396 | +2.62(+4.54%) |
Apr 07, 2021 | 58.20 | 58.81 | 57.20 | 57.66 | 1,562,854 | -1.04(-1.77%) |
Apr 06, 2021 | 58.06 | 59.73 | 57.66 | 58.70 | 2,405,752 | +1.91(+3.36%) |
Apr 05, 2021 | 56.38 | 57.80 | 55.65 | 56.79 | 2,679,450 | +0.33(+0.58%) |
Apr 01, 2021 | 54.31 | 56.46 | 53.93 | 56.46 | 2,688,437 | +3.54(+6.69%) |
Mar 31, 2021 | 51.02 | 53.78 | 50.83 | 52.92 | 3,404,089 | +2.20(+4.34%) |
Mar 30, 2021 | 51.27 | 52.08 | 50.14 | 50.72 | 3,774,833 | -3.56(-6.56%) |
Mar 29, 2021 | 52.96 | 54.37 | 51.60 | 54.28 | 2,416,622 | +0.60(+1.12%) |
Mar 26, 2021 | 51.78 | 53.91 | 51.78 | 53.67 | 2,538,214 | +1.67(+3.21%) |
Mar 25, 2021 | 52.35 | 53.05 | 51.06 | 52.01 | 2,681,939 | -0.38(-0.72%) |
Mar 24, 2021 | 53.51 | 53.85 | 52.27 | 52.38 | 1,991,035 | -1.05(-1.96%) |
Mar 23, 2021 | 55.22 | 55.54 | 53.10 | 53.43 | 2,906,909 | -3.06(-5.42%) |
Mar 22, 2021 | 56.43 | 57.90 | 56.35 | 56.50 | 2,123,532 | -0.96(-1.67%) |
Mar 19, 2021 | 57.30 | 57.75 | 56.23 | 57.46 | 2,405,004 | +0.58(+1.02%) |
Mar 18, 2021 | 56.24 | 58.51 | 56.13 | 56.87 | 3,076,822 | -1.92(-3.27%) |
Mar 17, 2021 | 55.65 | 59.69 | 54.72 | 58.80 | 4,537,682 | +2.33(+4.12%) |
Mar 16, 2021 | 56.88 | 57.17 | 55.82 | 56.47 | 2,475,433 | -0.52(-0.92%) |
Mar 15, 2021 | 55.62 | 57.13 | 55.24 | 56.99 | 2,816,828 | +1.96(+3.56%) |
Mar 12, 2021 | 52.20 | 55.18 | 51.70 | 55.03 | 2,564,299 | +0.17(+0.32%) |
Mar 11, 2021 | 53.64 | 55.03 | 53.24 | 54.86 | 2,666,132 | +1.89(+3.57%) |
Mar 10, 2021 | 52.57 | 53.58 | 51.82 | 52.97 | 2,958,244 | +0.45(+0.85%) |
Mar 09, 2021 | 53.05 | 54.37 | 51.87 | 52.52 | 3,925,476 | +2.88(+5.80%) |
Mar 08, 2021 | 50.09 | 50.94 | 48.99 | 49.64 | 2,680,242 | -1.23(-2.42%) |
Mar 05, 2021 | 49.80 | 51.12 | 48.11 | 50.87 | 3,671,327 | +1.38(+2.78%) |
Mar 04, 2021 | 49.31 | 51.87 | 47.82 | 49.49 | 4,996,031 | -0.06(-0.12%) |
Mar 03, 2021 | 49.62 | 50.33 | 47.27 | 49.55 | 4,492,556 | -2.19(-4.24%) |
Mar 02, 2021 | 48.57 | 52.29 | 48.49 | 51.74 | 4,258,558 | +3.38(+6.98%) |