Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 78.13 | 78.33 | 77.50 | 78.00 | 127,471 | +1.05(+1.36%) |
May 27, 2021 | 75.75 | 77.15 | 75.69 | 76.95 | 289,429 | +1.56(+2.07%) |
May 26, 2021 | 73.75 | 75.47 | 73.68 | 75.39 | 311,021 | +1.88(+2.55%) |
May 25, 2021 | 73.94 | 74.47 | 73.44 | 73.51 | 83,945 | +0.14(+0.19%) |
May 24, 2021 | 72.83 | 73.58 | 72.75 | 73.37 | 133,229 | +0.54(+0.74%) |
May 21, 2021 | 73.45 | 73.67 | 72.78 | 72.83 | 106,427 | -0.46(-0.62%) |
May 20, 2021 | 73.36 | 73.83 | 72.98 | 73.29 | 94,751 | -0.43(-0.58%) |
May 19, 2021 | 72.88 | 74.21 | 72.88 | 73.72 | 112,015 | -1.39(-1.85%) |
May 18, 2021 | 75.25 | 75.61 | 74.85 | 75.11 | 216,748 | +1.03(+1.39%) |
May 17, 2021 | 73.84 | 74.17 | 73.05 | 74.08 | 129,055 | +0.89(+1.21%) |
May 14, 2021 | 73.04 | 73.62 | 72.11 | 73.20 | 141,797 | +0.46(+0.63%) |
May 13, 2021 | 72.96 | 73.62 | 71.95 | 72.74 | 439,936 | -1.56(-2.10%) |
May 12, 2021 | 77.53 | 77.53 | 73.92 | 74.30 | 561,031 | -3.65(-4.69%) |
May 11, 2021 | 77.19 | 78.26 | 76.09 | 77.95 | 325,980 | -1.99(-2.49%) |
May 10, 2021 | 80.78 | 80.99 | 79.65 | 79.94 | 284,000 | +0.98(+1.24%) |
May 07, 2021 | 77.98 | 79.17 | 77.55 | 78.96 | 303,187 | +1.79(+2.32%) |
May 06, 2021 | 77.95 | 78.01 | 76.43 | 77.17 | 285,578 | -0.01(-0.01%) |
May 05, 2021 | 76.93 | 77.81 | 75.96 | 77.18 | 1,065,339 | +2.01(+2.67%) |
May 04, 2021 | 74.79 | 75.64 | 74.06 | 75.17 | 132,251 | +0.14(+0.19%) |
May 03, 2021 | 74.63 | 75.27 | 74.47 | 75.03 | 68,394 | +0.46(+0.61%) |
Apr 30, 2021 | 75.50 | 75.75 | 74.43 | 74.57 | 108,419 | -1.18(-1.55%) |
Apr 29, 2021 | 76.13 | 76.62 | 74.79 | 75.75 | 82,839 | -0.16(-0.21%) |
Apr 28, 2021 | 75.75 | 75.99 | 75.40 | 75.91 | 113,678 | +0.48(+0.63%) |
Apr 27, 2021 | 75.98 | 75.98 | 74.94 | 75.43 | 132,196 | -0.78(-1.03%) |
Apr 26, 2021 | 74.82 | 76.44 | 74.82 | 76.21 | 166,762 | +1.39(+1.86%) |
Apr 23, 2021 | 72.58 | 74.93 | 72.45 | 74.82 | 180,021 | +2.95(+4.11%) |
Apr 22, 2021 | 73.25 | 73.25 | 71.48 | 71.87 | 129,218 | -2.33(-3.14%) |
Apr 21, 2021 | 71.70 | 74.20 | 71.53 | 74.20 | 280,890 | +2.14(+2.97%) |
Apr 20, 2021 | 74.65 | 74.65 | 71.35 | 72.06 | 418,473 | -3.34(-4.42%) |
Apr 19, 2021 | 74.95 | 75.84 | 74.67 | 75.39 | 322,003 | +1.97(+2.69%) |
Apr 16, 2021 | 73.68 | 73.68 | 72.88 | 73.42 | 107,028 | +0.23(+0.32%) |
Apr 15, 2021 | 74.46 | 74.46 | 72.98 | 73.19 | 202,972 | -0.10(-0.14%) |
Apr 14, 2021 | 72.63 | 73.99 | 72.34 | 73.29 | 226,278 | +1.92(+2.70%) |
Apr 13, 2021 | 71.00 | 71.38 | 70.60 | 71.36 | 155,627 | +0.82(+1.17%) |
Apr 12, 2021 | 71.59 | 71.71 | 70.22 | 70.54 | 241,134 | -1.80(-2.49%) |
Apr 09, 2021 | 72.48 | 72.60 | 71.79 | 72.35 | 94,184 | -0.13(-0.18%) |
Apr 08, 2021 | 72.84 | 72.88 | 71.96 | 72.48 | 145,136 | +0.10(+0.14%) |
Apr 07, 2021 | 72.89 | 73.47 | 72.26 | 72.37 | 149,868 | +0.50(+0.69%) |
Apr 06, 2021 | 71.62 | 72.22 | 71.61 | 71.88 | 124,477 | +0.27(+0.38%) |
Apr 05, 2021 | 72.77 | 72.77 | 71.24 | 71.61 | 250,576 | +0.31(+0.43%) |
Apr 01, 2021 | 71.55 | 71.56 | 70.76 | 71.30 | 190,831 | +1.23(+1.76%) |
Mar 31, 2021 | 69.90 | 70.42 | 69.39 | 70.07 | 218,792 | +0.64(+0.92%) |
Mar 30, 2021 | 68.41 | 69.43 | 67.46 | 69.43 | 273,676 | +1.98(+2.94%) |
Mar 29, 2021 | 68.21 | 68.48 | 67.30 | 67.45 | 124,434 | -0.92(-1.35%) |
Mar 26, 2021 | 67.12 | 68.37 | 67.12 | 68.37 | 265,323 | +3.34(+5.13%) |
Mar 25, 2021 | 62.84 | 65.17 | 62.61 | 65.04 | 244,727 | +1.39(+2.19%) |
Mar 24, 2021 | 65.52 | 65.59 | 63.54 | 63.65 | 374,615 | -2.16(-3.28%) |
Mar 23, 2021 | 70.45 | 70.45 | 65.71 | 65.81 | 611,635 | -5.96(-8.31%) |
Mar 22, 2021 | 72.19 | 72.32 | 71.25 | 71.77 | 133,056 | -0.32(-0.44%) |
Mar 19, 2021 | 72.18 | 72.58 | 71.16 | 72.08 | 252,693 | -0.07(-0.10%) |
Mar 18, 2021 | 73.53 | 73.81 | 71.95 | 72.16 | 214,795 | -2.07(-2.79%) |
Mar 17, 2021 | 72.59 | 74.59 | 72.24 | 74.23 | 212,186 | +1.59(+2.19%) |
Mar 16, 2021 | 74.56 | 74.56 | 72.02 | 72.64 | 235,473 | -2.52(-3.36%) |
Mar 15, 2021 | 75.89 | 76.03 | 74.56 | 75.17 | 317,547 | +0.06(+0.07%) |
Mar 12, 2021 | 75.01 | 75.17 | 73.12 | 75.11 | 213,307 | -0.59(-0.78%) |
Mar 11, 2021 | 73.59 | 75.87 | 72.97 | 75.70 | 409,036 | +5.61(+8.00%) |
Mar 10, 2021 | 71.99 | 72.18 | 69.70 | 70.09 | 511,738 | -2.31(-3.19%) |
Mar 09, 2021 | 70.24 | 73.18 | 69.98 | 72.40 | 622,636 | +2.39(+3.42%) |
Mar 08, 2021 | 71.43 | 71.43 | 68.22 | 70.01 | 776,980 | -1.97(-2.74%) |
Mar 05, 2021 | 74.31 | 74.52 | 67.76 | 71.98 | 865,003 | -2.17(-2.92%) |
Mar 04, 2021 | 78.86 | 78.86 | 73.20 | 74.15 | 717,415 | -5.62(-7.05%) |
Mar 03, 2021 | 81.94 | 81.94 | 79.74 | 79.77 | 297,650 | +0.21(+0.27%) |
Mar 02, 2021 | 80.37 | 80.43 | 79.37 | 79.56 | 289,067 | -2.54(-3.10%) |