Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.98 | 77.98 | 75.70 | 76.39 | 245,246 | -1.62(-2.08%) |
May 27, 2021 | 77.51 | 78.26 | 75.66 | 78.01 | 342,776 | +1.07(+1.39%) |
May 26, 2021 | 73.58 | 77.09 | 73.56 | 76.94 | 425,601 | +4.39(+6.05%) |
May 25, 2021 | 74.75 | 76.00 | 72.42 | 72.55 | 390,616 | -1.57(-2.12%) |
May 24, 2021 | 73.43 | 74.87 | 72.86 | 74.12 | 367,307 | +1.28(+1.76%) |
May 21, 2021 | 73.09 | 74.22 | 72.22 | 72.84 | 412,097 | +1.22(+1.70%) |
May 20, 2021 | 73.61 | 73.77 | 70.28 | 71.62 | 556,343 | -1.12(-1.54%) |
May 19, 2021 | 71.93 | 73.01 | 69.44 | 72.74 | 467,798 | -1.65(-2.22%) |
May 18, 2021 | 80.00 | 80.10 | 74.35 | 74.39 | 484,877 | -5.19(-6.52%) |
May 17, 2021 | 78.14 | 79.87 | 75.80 | 79.58 | 573,006 | +1.26(+1.61%) |
May 14, 2021 | 75.01 | 78.63 | 74.55 | 78.32 | 686,769 | +4.28(+5.78%) |
May 13, 2021 | 72.06 | 75.38 | 71.20 | 74.04 | 1,305,741 | +6.45(+9.54%) |
May 12, 2021 | 71.85 | 72.36 | 66.58 | 67.59 | 718,946 | -4.61(-6.39%) |
May 11, 2021 | 69.41 | 72.78 | 67.61 | 72.20 | 517,293 | +0.88(+1.23%) |
May 10, 2021 | 75.00 | 75.65 | 71.19 | 71.32 | 394,039 | -3.28(-4.40%) |
May 07, 2021 | 72.89 | 74.80 | 72.22 | 74.60 | 374,025 | +1.23(+1.68%) |
May 06, 2021 | 74.98 | 74.98 | 72.19 | 73.37 | 392,321 | +0.10(+0.14%) |
May 05, 2021 | 73.06 | 74.40 | 71.90 | 73.27 | 222,981 | +1.36(+1.89%) |
May 04, 2021 | 71.89 | 72.09 | 70.00 | 71.91 | 194,579 | -0.66(-0.91%) |
May 03, 2021 | 70.39 | 73.39 | 70.39 | 72.57 | 409,639 | +2.03(+2.88%) |
Apr 30, 2021 | 70.86 | 72.22 | 69.43 | 70.54 | 259,000 | -0.69(-0.97%) |
Apr 29, 2021 | 73.02 | 73.61 | 70.23 | 71.23 | 296,324 | -0.90(-1.25%) |
Apr 28, 2021 | 71.57 | 72.26 | 70.33 | 72.13 | 181,726 | +0.21(+0.29%) |
Apr 27, 2021 | 69.85 | 73.17 | 69.85 | 71.92 | 251,127 | +1.94(+2.77%) |
Apr 26, 2021 | 73.27 | 73.67 | 69.02 | 69.98 | 370,714 | -2.37(-3.28%) |
Apr 23, 2021 | 69.58 | 72.90 | 68.77 | 72.35 | 403,500 | +3.51(+5.10%) |
Apr 22, 2021 | 68.59 | 70.05 | 68.22 | 68.84 | 344,758 | +0.80(+1.18%) |
Apr 21, 2021 | 65.32 | 68.42 | 64.99 | 68.04 | 257,087 | +2.42(+3.69%) |
Apr 20, 2021 | 67.52 | 68.01 | 64.17 | 65.62 | 229,130 | -2.06(-3.04%) |
Apr 19, 2021 | 67.50 | 68.82 | 67.29 | 67.68 | 282,416 | -0.38(-0.56%) |
Apr 16, 2021 | 67.90 | 68.70 | 65.97 | 68.06 | 278,500 | +1.00(+1.49%) |
Apr 15, 2021 | 67.35 | 67.99 | 66.22 | 67.06 | 217,286 | +0.50(+0.75%) |
Apr 14, 2021 | 66.23 | 67.91 | 65.09 | 66.56 | 319,549 | +0.54(+0.82%) |
Apr 13, 2021 | 67.00 | 67.29 | 63.72 | 66.02 | 303,310 | -0.78(-1.17%) |
Apr 12, 2021 | 68.64 | 69.18 | 66.33 | 66.80 | 337,245 | -1.94(-2.82%) |
Apr 09, 2021 | 66.05 | 69.38 | 65.70 | 68.74 | 448,800 | +2.97(+4.52%) |
Apr 08, 2021 | 65.22 | 66.63 | 63.95 | 65.77 | 388,403 | +0.60(+0.92%) |
Apr 07, 2021 | 66.04 | 66.93 | 64.89 | 65.17 | 360,035 | -0.84(-1.27%) |
Apr 06, 2021 | 63.99 | 66.87 | 63.85 | 66.01 | 593,995 | +3.09(+4.91%) |
Apr 05, 2021 | 63.30 | 63.30 | 60.23 | 62.92 | 256,413 | +1.12(+1.81%) |
Apr 01, 2021 | 63.27 | 63.29 | 60.69 | 61.80 | 392,300 | -0.51(-0.82%) |
Mar 31, 2021 | 62.23 | 63.66 | 61.88 | 62.31 | 464,657 | +0.23(+0.37%) |
Mar 30, 2021 | 59.49 | 63.08 | 59.49 | 62.08 | 521,002 | +2.88(+4.86%) |
Mar 29, 2021 | 62.67 | 65.04 | 59.15 | 59.20 | 507,179 | -4.10(-6.48%) |
Mar 26, 2021 | 62.22 | 63.85 | 61.13 | 63.30 | 315,300 | +2.18(+3.57%) |
Mar 25, 2021 | 55.61 | 61.33 | 55.00 | 61.12 | 475,422 | +4.43(+7.81%) |
Mar 24, 2021 | 59.24 | 59.95 | 56.54 | 56.69 | 323,826 | -1.47(-2.53%) |
Mar 23, 2021 | 61.89 | 62.50 | 58.06 | 58.16 | 504,331 | -4.72(-7.51%) |
Mar 22, 2021 | 65.96 | 67.49 | 62.72 | 62.88 | 325,589 | -2.72(-4.15%) |
Mar 19, 2021 | 63.90 | 65.78 | 62.53 | 65.60 | 569,800 | +2.12(+3.34%) |
Mar 18, 2021 | 64.40 | 66.17 | 63.09 | 63.48 | 405,189 | -0.99(-1.54%) |
Mar 17, 2021 | 60.06 | 64.61 | 60.06 | 64.47 | 506,234 | +3.76(+6.19%) |
Mar 16, 2021 | 62.69 | 62.73 | 59.63 | 60.71 | 268,812 | -2.29(-3.63%) |
Mar 15, 2021 | 62.58 | 64.62 | 61.11 | 63.00 | 470,660 | -0.22(-0.35%) |
Mar 12, 2021 | 61.22 | 63.24 | 60.63 | 63.22 | 460,800 | +2.16(+3.54%) |
Mar 11, 2021 | 60.14 | 62.08 | 59.88 | 61.06 | 365,092 | +1.56(+2.62%) |
Mar 10, 2021 | 59.02 | 60.50 | 57.84 | 59.50 | 373,489 | +0.87(+1.48%) |
Mar 09, 2021 | 61.49 | 61.55 | 58.43 | 58.63 | 377,171 | -1.69(-2.80%) |
Mar 08, 2021 | 59.08 | 61.55 | 58.67 | 60.32 | 578,114 | +1.87(+3.20%) |
Mar 05, 2021 | 57.29 | 58.77 | 54.72 | 58.45 | 552,700 | +2.69(+4.82%) |
Mar 04, 2021 | 58.66 | 59.48 | 53.73 | 55.76 | 693,121 | -3.11(-5.28%) |
Mar 03, 2021 | 62.30 | 62.53 | 58.84 | 58.87 | 421,120 | -2.86(-4.63%) |
Mar 02, 2021 | 63.99 | 64.77 | 61.72 | 61.73 | 336,678 | -2.57(-4.00%) |