Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.42 | 79.25 | 76.11 | 76.60 | 682,332 | +0.35(+0.46%) |
May 27, 2021 | 77.24 | 77.24 | 74.50 | 76.25 | 652,312 | -0.22(-0.29%) |
May 26, 2021 | 75.33 | 76.87 | 73.05 | 76.47 | 635,704 | +1.73(+2.31%) |
May 25, 2021 | 74.00 | 76.70 | 74.00 | 74.74 | 493,341 | +0.71(+0.96%) |
May 24, 2021 | 75.04 | 75.72 | 73.10 | 74.03 | 498,109 | +0.22(+0.30%) |
May 21, 2021 | 78.37 | 78.75 | 73.75 | 73.81 | 582,530 | -3.44(-4.45%) |
May 20, 2021 | 76.54 | 78.86 | 75.64 | 77.25 | 990,995 | +1.93(+2.56%) |
May 19, 2021 | 75.05 | 78.71 | 73.80 | 75.32 | 774,689 | -2.71(-3.47%) |
May 18, 2021 | 77.11 | 82.82 | 76.05 | 78.03 | 727,204 | +1.69(+2.21%) |
May 17, 2021 | 74.49 | 77.95 | 73.61 | 76.34 | 965,899 | -0.36(-0.47%) |
May 14, 2021 | 71.42 | 79.00 | 71.40 | 76.70 | 1,710,030 | +5.19(+7.26%) |
May 13, 2021 | 73.70 | 76.59 | 68.27 | 71.51 | 1,291,891 | -0.78(-1.08%) |
May 12, 2021 | 75.95 | 77.96 | 71.63 | 72.29 | 1,309,112 | -5.71(-7.32%) |
May 11, 2021 | 71.50 | 80.99 | 70.16 | 78.00 | 1,519,682 | +2.29(+3.02%) |
May 10, 2021 | 75.41 | 76.84 | 73.20 | 75.71 | 1,445,828 | -0.78(-1.02%) |
May 07, 2021 | 79.40 | 82.80 | 75.92 | 76.49 | 792,570 | -0.06(-0.08%) |
May 06, 2021 | 73.50 | 76.72 | 70.25 | 76.55 | 2,055,261 | -1.18(-1.52%) |
May 05, 2021 | 79.93 | 81.75 | 76.59 | 77.73 | 606,067 | -2.00(-2.51%) |
May 04, 2021 | 83.85 | 83.85 | 77.79 | 79.73 | 830,703 | -5.38(-6.32%) |
May 03, 2021 | 89.84 | 90.15 | 84.75 | 85.11 | 763,822 | -2.28(-2.61%) |
Apr 30, 2021 | 87.35 | 91.50 | 86.00 | 87.39 | 1,242,900 | +1.52(+1.77%) |
Apr 29, 2021 | 93.60 | 93.93 | 84.71 | 85.87 | 1,007,699 | -6.22(-6.75%) |
Apr 28, 2021 | 91.87 | 93.09 | 88.20 | 92.09 | 695,913 | -0.43(-0.46%) |
Apr 27, 2021 | 91.51 | 93.83 | 88.81 | 92.52 | 1,016,640 | +0.51(+0.55%) |
Apr 26, 2021 | 87.89 | 94.96 | 86.62 | 92.01 | 1,029,984 | +6.67(+7.82%) |
Apr 23, 2021 | 84.01 | 88.38 | 83.14 | 85.34 | 708,900 | +1.11(+1.32%) |
Apr 22, 2021 | 85.03 | 88.99 | 82.34 | 84.23 | 828,106 | -0.01(-0.01%) |
Apr 21, 2021 | 77.10 | 84.39 | 75.72 | 84.24 | 516,177 | +6.06(+7.75%) |
Apr 20, 2021 | 79.36 | 82.10 | 75.51 | 78.18 | 686,966 | -1.47(-1.85%) |
Apr 19, 2021 | 79.47 | 82.43 | 77.50 | 79.65 | 505,792 | -1.52(-1.87%) |
Apr 16, 2021 | 84.81 | 84.81 | 79.76 | 81.17 | 539,100 | -3.23(-3.83%) |
Apr 15, 2021 | 85.36 | 87.61 | 83.18 | 84.40 | 686,762 | -0.33(-0.39%) |
Apr 14, 2021 | 79.69 | 88.17 | 79.31 | 84.73 | 1,280,187 | +5.83(+7.39%) |
Apr 13, 2021 | 75.01 | 79.96 | 73.92 | 78.90 | 1,051,877 | +3.90(+5.20%) |
Apr 12, 2021 | 77.47 | 77.90 | 72.58 | 75.00 | 1,129,953 | -2.99(-3.83%) |
Apr 09, 2021 | 78.32 | 80.80 | 76.17 | 77.99 | 778,600 | -1.02(-1.29%) |
Apr 08, 2021 | 76.55 | 79.75 | 76.31 | 79.01 | 553,335 | +3.31(+4.37%) |
Apr 07, 2021 | 80.11 | 80.72 | 74.96 | 75.70 | 740,052 | -4.40(-5.49%) |
Apr 06, 2021 | 81.86 | 82.92 | 79.88 | 80.10 | 619,045 | -3.56(-4.26%) |
Apr 05, 2021 | 83.38 | 87.04 | 81.75 | 83.66 | 646,786 | +1.75(+2.14%) |
Apr 01, 2021 | 85.15 | 87.96 | 80.01 | 81.91 | 1,610,300 | -0.54(-0.65%) |
Mar 31, 2021 | 75.86 | 83.79 | 75.57 | 82.45 | 1,801,144 | +8.36(+11.28%) |
Mar 30, 2021 | 71.78 | 76.78 | 70.46 | 74.09 | 1,475,005 | +1.32(+1.81%) |
Mar 29, 2021 | 71.19 | 73.67 | 68.51 | 72.77 | 1,263,857 | +0.61(+0.85%) |
Mar 26, 2021 | 80.36 | 80.70 | 69.81 | 72.16 | 1,579,600 | -6.36(-8.10%) |
Mar 25, 2021 | 77.00 | 79.16 | 72.01 | 78.52 | 2,642,227 | -3.46(-4.22%) |
Mar 24, 2021 | 88.99 | 89.49 | 81.26 | 81.98 | 977,408 | -5.21(-5.98%) |
Mar 23, 2021 | 89.80 | 91.31 | 86.41 | 87.19 | 692,359 | -4.73(-5.15%) |
Mar 22, 2021 | 91.59 | 95.33 | 89.64 | 91.92 | 771,373 | +1.63(+1.81%) |
Mar 19, 2021 | 85.80 | 91.30 | 85.80 | 90.29 | 1,372,300 | +4.32(+5.03%) |
Mar 18, 2021 | 89.98 | 91.68 | 85.52 | 85.97 | 665,842 | -5.80(-6.32%) |
Mar 17, 2021 | 86.93 | 93.07 | 85.21 | 91.77 | 833,828 | +2.04(+2.27%) |
Mar 16, 2021 | 93.25 | 94.86 | 87.97 | 89.73 | 713,393 | -3.04(-3.28%) |
Mar 15, 2021 | 93.59 | 95.42 | 90.25 | 92.77 | 711,572 | -1.22(-1.30%) |
Mar 12, 2021 | 95.38 | 96.99 | 92.54 | 93.99 | 737,600 | -3.67(-3.76%) |
Mar 11, 2021 | 93.28 | 98.28 | 91.23 | 97.66 | 766,372 | +7.81(+8.69%) |
Mar 10, 2021 | 91.65 | 97.19 | 88.64 | 89.85 | 1,040,289 | +1.33(+1.50%) |
Mar 09, 2021 | 82.71 | 89.79 | 82.00 | 88.52 | 1,034,639 | +9.36(+11.82%) |
Mar 08, 2021 | 83.15 | 87.24 | 77.94 | 79.16 | 1,137,445 | -4.49(-5.37%) |
Mar 05, 2021 | 85.28 | 85.57 | 73.00 | 83.65 | 1,529,800 | +0.51(+0.61%) |
Mar 04, 2021 | 88.48 | 88.48 | 81.00 | 83.14 | 1,507,430 | -5.35(-6.05%) |
Mar 03, 2021 | 94.60 | 95.71 | 87.00 | 88.49 | 904,946 | -7.42(-7.74%) |
Mar 02, 2021 | 95.54 | 98.86 | 93.51 | 95.91 | 786,386 | -0.70(-0.72%) |