Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.06 | 73.43 | 71.69 | 71.99 | 655,535 | -0.84(-1.15%) |
May 27, 2021 | 73.39 | 73.60 | 71.55 | 72.83 | 1,874,820 | -0.36(-0.49%) |
May 26, 2021 | 72.95 | 73.45 | 70.85 | 73.19 | 732,765 | +0.43(+0.59%) |
May 25, 2021 | 73.12 | 73.77 | 71.84 | 72.76 | 1,019,513 | +0.00(+0.00%) |
May 24, 2021 | 70.31 | 73.04 | 70.01 | 72.76 | 809,667 | +2.39(+3.40%) |
May 21, 2021 | 67.89 | 70.50 | 67.42 | 70.37 | 1,591,342 | +3.92(+5.90%) |
May 20, 2021 | 61.63 | 66.86 | 60.62 | 66.45 | 2,342,664 | +9.01(+15.69%) |
May 19, 2021 | 57.54 | 58.27 | 56.13 | 57.44 | 1,624,452 | -1.33(-2.26%) |
May 18, 2021 | 59.06 | 61.17 | 58.47 | 58.77 | 769,091 | +0.61(+1.05%) |
May 17, 2021 | 58.66 | 58.99 | 57.32 | 58.16 | 708,237 | -0.48(-0.82%) |
May 14, 2021 | 56.50 | 59.39 | 56.25 | 58.64 | 790,536 | +2.94(+5.28%) |
May 13, 2021 | 58.41 | 58.95 | 55.43 | 55.70 | 809,985 | -2.01(-3.48%) |
May 12, 2021 | 58.69 | 60.44 | 57.20 | 57.71 | 575,322 | -2.16(-3.61%) |
May 11, 2021 | 56.98 | 60.16 | 55.22 | 59.87 | 958,273 | +1.01(+1.72%) |
May 10, 2021 | 62.15 | 62.47 | 58.85 | 58.86 | 644,902 | -3.77(-6.02%) |
May 07, 2021 | 62.66 | 64.02 | 61.61 | 62.63 | 812,739 | +1.26(+2.05%) |
May 06, 2021 | 64.15 | 64.73 | 59.95 | 61.37 | 1,073,120 | -3.05(-4.73%) |
May 05, 2021 | 65.84 | 66.54 | 64.11 | 64.42 | 415,979 | -0.72(-1.11%) |
May 04, 2021 | 66.85 | 67.15 | 63.29 | 65.14 | 713,864 | -2.67(-3.94%) |
May 03, 2021 | 69.80 | 70.13 | 67.01 | 67.81 | 568,574 | -2.00(-2.86%) |
Apr 30, 2021 | 69.04 | 71.74 | 68.39 | 69.81 | 289,300 | +0.01(+0.01%) |
Apr 29, 2021 | 72.01 | 72.18 | 68.43 | 69.80 | 290,534 | -1.70(-2.38%) |
Apr 28, 2021 | 69.15 | 72.06 | 68.27 | 71.50 | 379,332 | +1.74(+2.49%) |
Apr 27, 2021 | 71.80 | 71.80 | 69.47 | 69.76 | 226,545 | -1.29(-1.82%) |
Apr 26, 2021 | 70.12 | 71.05 | 69.11 | 71.05 | 274,519 | +1.43(+2.05%) |
Apr 23, 2021 | 66.80 | 70.06 | 66.80 | 69.62 | 452,300 | +2.77(+4.14%) |
Apr 22, 2021 | 68.12 | 69.50 | 66.12 | 66.85 | 555,343 | -1.26(-1.85%) |
Apr 21, 2021 | 63.70 | 68.17 | 62.25 | 68.11 | 822,283 | +4.03(+6.29%) |
Apr 20, 2021 | 64.57 | 64.77 | 62.37 | 64.08 | 852,917 | -0.41(-0.64%) |
Apr 19, 2021 | 66.68 | 66.68 | 62.41 | 64.49 | 1,071,186 | -2.40(-3.59%) |
Apr 16, 2021 | 69.76 | 70.09 | 66.81 | 66.89 | 2,143,700 | -4.12(-5.80%) |
Apr 15, 2021 | 72.40 | 72.70 | 70.80 | 71.01 | 631,329 | -0.26(-0.36%) |
Apr 14, 2021 | 73.83 | 74.65 | 71.15 | 71.27 | 371,926 | -2.17(-2.95%) |
Apr 13, 2021 | 72.64 | 73.88 | 71.88 | 73.44 | 335,595 | +1.40(+1.94%) |
Apr 12, 2021 | 71.71 | 72.71 | 70.19 | 72.04 | 425,368 | -0.27(-0.37%) |
Apr 09, 2021 | 71.69 | 73.10 | 71.05 | 72.31 | 660,200 | +0.05(+0.07%) |
Apr 08, 2021 | 69.09 | 72.39 | 68.99 | 72.26 | 708,041 | +3.83(+5.60%) |
Apr 07, 2021 | 68.04 | 69.87 | 67.57 | 68.43 | 597,853 | +0.46(+0.68%) |
Apr 06, 2021 | 64.21 | 69.17 | 64.21 | 67.97 | 527,891 | +3.38(+5.23%) |
Apr 05, 2021 | 65.50 | 65.81 | 63.40 | 64.59 | 544,494 | +0.19(+0.30%) |
Apr 01, 2021 | 64.70 | 65.35 | 63.70 | 64.40 | 977,200 | +1.59(+2.53%) |
Mar 31, 2021 | 60.80 | 63.48 | 60.20 | 62.81 | 617,005 | +3.13(+5.24%) |
Mar 30, 2021 | 58.01 | 60.36 | 57.31 | 59.68 | 722,467 | +0.85(+1.44%) |
Mar 29, 2021 | 60.53 | 61.02 | 57.51 | 58.83 | 772,921 | -1.52(-2.52%) |
Mar 26, 2021 | 61.00 | 61.60 | 58.00 | 60.35 | 653,400 | -0.19(-0.31%) |
Mar 25, 2021 | 58.81 | 61.04 | 57.24 | 60.54 | 841,719 | +0.46(+0.77%) |
Mar 24, 2021 | 64.35 | 64.77 | 60.02 | 60.08 | 922,029 | -3.92(-6.13%) |
Mar 23, 2021 | 65.65 | 66.17 | 63.87 | 64.00 | 485,174 | -1.63(-2.48%) |
Mar 22, 2021 | 63.86 | 68.15 | 63.86 | 65.63 | 748,752 | +2.40(+3.80%) |
Mar 19, 2021 | 64.06 | 65.75 | 62.66 | 63.23 | 680,800 | -0.42(-0.66%) |
Mar 18, 2021 | 66.51 | 67.03 | 63.28 | 63.65 | 952,657 | -5.07(-7.38%) |
Mar 17, 2021 | 68.25 | 69.15 | 65.65 | 68.72 | 925,323 | -1.88(-2.66%) |
Mar 16, 2021 | 72.79 | 73.00 | 69.79 | 70.60 | 827,076 | -1.65(-2.28%) |
Mar 15, 2021 | 70.09 | 73.99 | 69.11 | 72.25 | 930,148 | +3.13(+4.53%) |
Mar 12, 2021 | 65.21 | 69.12 | 62.81 | 69.12 | 1,426,800 | +4.58(+7.10%) |
Mar 11, 2021 | 60.12 | 64.68 | 58.80 | 64.54 | 1,277,976 | +6.39(+10.99%) |
Mar 10, 2021 | 61.21 | 62.34 | 57.45 | 58.15 | 946,953 | -1.34(-2.25%) |
Mar 09, 2021 | 58.23 | 60.54 | 57.23 | 59.49 | 1,253,659 | +5.40(+9.98%) |
Mar 08, 2021 | 58.44 | 59.51 | 53.87 | 54.09 | 1,314,870 | -4.37(-7.48%) |
Mar 05, 2021 | 62.88 | 62.96 | 52.84 | 58.46 | 2,205,200 | -2.77(-4.52%) |
Mar 04, 2021 | 66.75 | 68.16 | 58.29 | 61.23 | 1,524,682 | -6.33(-9.37%) |
Mar 03, 2021 | 71.16 | 71.75 | 67.50 | 67.56 | 477,828 | -3.88(-5.43%) |
Mar 02, 2021 | 72.58 | 72.76 | 70.55 | 71.44 | 617,278 | -0.72(-1.00%) |