Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 70.25 | 70.58 | 68.50 | 70.50 | 38,948 | +0.33(+0.47%) |
May 27, 2021 | 71.15 | 71.15 | 69.96 | 70.17 | 24,162 | -1.77(-2.46%) |
May 26, 2021 | 72.80 | 72.80 | 71.56 | 71.94 | 36,773 | +0.46(+0.64%) |
May 25, 2021 | 72.18 | 72.18 | 71.03 | 71.48 | 45,629 | +1.06(+1.51%) |
May 24, 2021 | 69.95 | 70.42 | 69.84 | 70.42 | 26,500 | +0.37(+0.53%) |
May 21, 2021 | 70.95 | 71.78 | 69.85 | 70.05 | 71,249 | -1.62(-2.26%) |
May 20, 2021 | 70.00 | 71.67 | 70.00 | 71.67 | 57,800 | +4.04(+5.97%) |
May 19, 2021 | 66.31 | 67.95 | 66.28 | 67.63 | 69,038 | +0.08(+0.12%) |
May 18, 2021 | 67.16 | 67.87 | 66.20 | 67.55 | 126,811 | +1.90(+2.89%) |
May 17, 2021 | 65.95 | 65.95 | 64.80 | 65.65 | 153,065 | +1.83(+2.87%) |
May 14, 2021 | 63.40 | 64.47 | 62.36 | 63.82 | 109,442 | -0.40(-0.62%) |
May 13, 2021 | 64.11 | 65.92 | 63.72 | 64.22 | 134,593 | +0.36(+0.56%) |
May 12, 2021 | 65.94 | 65.94 | 63.82 | 63.86 | 75,046 | -1.18(-1.81%) |
May 11, 2021 | 63.84 | 65.55 | 61.94 | 65.04 | 151,059 | -0.51(-0.78%) |
May 10, 2021 | 67.66 | 68.50 | 65.45 | 65.55 | 140,202 | -8.25(-11.18%) |
May 07, 2021 | 73.60 | 74.85 | 73.60 | 73.80 | 47,529 | +0.76(+1.04%) |
May 06, 2021 | 73.39 | 73.85 | 72.88 | 73.04 | 42,987 | -0.83(-1.13%) |
May 05, 2021 | 74.27 | 74.59 | 73.88 | 73.88 | 27,360 | +0.22(+0.29%) |
May 04, 2021 | 75.21 | 75.21 | 72.85 | 73.66 | 35,463 | -1.60(-2.13%) |
May 03, 2021 | 75.79 | 76.38 | 74.61 | 75.26 | 52,784 | -1.38(-1.80%) |
Apr 30, 2021 | 77.54 | 77.54 | 76.31 | 76.64 | 44,300 | -1.95(-2.48%) |
Apr 29, 2021 | 79.47 | 79.47 | 77.76 | 78.59 | 38,643 | -1.70(-2.12%) |
Apr 28, 2021 | 79.58 | 80.63 | 79.35 | 80.29 | 36,845 | -0.31(-0.38%) |
Apr 27, 2021 | 80.00 | 80.92 | 80.00 | 80.60 | 50,204 | +5.24(+6.95%) |
Apr 26, 2021 | 75.36 | 75.40 | 74.42 | 75.36 | 110,595 | -4.66(-5.82%) |
Apr 23, 2021 | 79.23 | 80.26 | 79.08 | 80.02 | 20,900 | +4.01(+5.28%) |
Apr 22, 2021 | 74.65 | 76.38 | 74.65 | 76.01 | 72,445 | +2.15(+2.91%) |
Apr 21, 2021 | 73.54 | 73.94 | 72.29 | 73.86 | 53,129 | -0.64(-0.86%) |
Apr 20, 2021 | 75.97 | 75.97 | 74.04 | 74.50 | 231,361 | +2.20(+3.04%) |
Apr 19, 2021 | 72.30 | 72.50 | 71.50 | 72.30 | 260,199 | -2.44(-3.26%) |
Apr 16, 2021 | 74.06 | 75.05 | 74.06 | 74.73 | 30,000 | +1.11(+1.50%) |
Apr 15, 2021 | 73.32 | 74.45 | 73.32 | 73.63 | 60,130 | +0.96(+1.32%) |
Apr 14, 2021 | 73.51 | 74.36 | 72.48 | 72.67 | 150,357 | -0.77(-1.05%) |
Apr 13, 2021 | 71.39 | 74.10 | 71.29 | 73.44 | 197,151 | -3.55(-4.61%) |
Apr 12, 2021 | 78.01 | 78.90 | 76.39 | 76.99 | 42,722 | -3.64(-4.51%) |
Apr 09, 2021 | 81.82 | 81.82 | 80.28 | 80.63 | 17,300 | -2.09(-2.53%) |
Apr 08, 2021 | 81.40 | 83.25 | 81.40 | 82.72 | 38,939 | +1.91(+2.36%) |
Apr 07, 2021 | 81.00 | 82.80 | 80.07 | 80.81 | 53,071 | -3.98(-4.69%) |
Apr 06, 2021 | 84.00 | 85.18 | 82.62 | 84.79 | 69,757 | +1.15(+1.37%) |
Apr 05, 2021 | 84.78 | 84.78 | 83.20 | 83.64 | 49,262 | +0.69(+0.83%) |
Apr 01, 2021 | 84.46 | 84.66 | 82.89 | 82.95 | 46,000 | +4.83(+6.18%) |
Mar 31, 2021 | 77.90 | 78.30 | 76.92 | 78.12 | 33,767 | +1.87(+2.45%) |
Mar 30, 2021 | 75.22 | 76.45 | 74.46 | 76.25 | 41,061 | +3.33(+4.57%) |
Mar 29, 2021 | 73.89 | 73.89 | 72.22 | 72.92 | 71,418 | -3.09(-4.07%) |
Mar 26, 2021 | 74.50 | 80.46 | 74.50 | 76.01 | 31,700 | +1.83(+2.47%) |
Mar 25, 2021 | 74.13 | 74.43 | 73.38 | 74.18 | 32,482 | +0.66(+0.90%) |
Mar 24, 2021 | 76.10 | 76.10 | 73.52 | 73.52 | 34,570 | -4.64(-5.94%) |
Mar 23, 2021 | 79.01 | 79.35 | 78.01 | 78.16 | 33,569 | -5.24(-6.28%) |
Mar 22, 2021 | 83.27 | 83.52 | 82.81 | 83.40 | 38,708 | -3.15(-3.64%) |
Mar 19, 2021 | 85.05 | 86.55 | 84.80 | 86.55 | 16,300 | +1.93(+2.28%) |
Mar 18, 2021 | 85.68 | 85.87 | 84.50 | 84.62 | 29,908 | -0.44(-0.52%) |
Mar 17, 2021 | 83.24 | 85.35 | 82.75 | 85.06 | 26,753 | -0.94(-1.09%) |
Mar 16, 2021 | 84.13 | 86.01 | 84.13 | 86.00 | 46,591 | +2.94(+3.53%) |
Mar 15, 2021 | 81.25 | 83.25 | 81.25 | 83.06 | 96,653 | -2.55(-2.97%) |
Mar 12, 2021 | 85.22 | 86.13 | 84.98 | 85.61 | 81,200 | -5.02(-5.54%) |
Mar 11, 2021 | 88.40 | 90.63 | 87.93 | 90.63 | 41,456 | +9.70(+11.99%) |
Mar 10, 2021 | 83.48 | 83.74 | 80.87 | 80.93 | 48,119 | -2.82(-3.37%) |
Mar 09, 2021 | 78.77 | 83.80 | 78.13 | 83.75 | 84,097 | +5.12(+6.51%) |
Mar 08, 2021 | 81.76 | 81.76 | 78.60 | 78.63 | 50,223 | -7.45(-8.65%) |
Mar 05, 2021 | 87.50 | 87.58 | 83.72 | 86.08 | 57,400 | +0.08(+0.09%) |
Mar 04, 2021 | 88.50 | 88.50 | 84.66 | 86.00 | 63,372 | -7.00(-7.53%) |
Mar 03, 2021 | 96.04 | 96.04 | 92.26 | 93.00 | 253,877 | -0.07(-0.08%) |
Mar 02, 2021 | 93.80 | 94.60 | 92.78 | 93.07 | 84,486 | -3.94(-4.06%) |