Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.13 | 77.98 | 72.10 | 74.94 | 1,078,414 | +3.20(+4.46%) |
May 27, 2021 | 72.15 | 73.00 | 68.76 | 71.74 | 1,050,885 | -0.40(-0.55%) |
May 26, 2021 | 69.38 | 73.00 | 68.05 | 72.14 | 1,088,131 | +3.08(+4.46%) |
May 25, 2021 | 66.42 | 69.98 | 66.42 | 69.06 | 1,119,696 | +2.06(+3.07%) |
May 24, 2021 | 65.10 | 67.88 | 64.42 | 67.00 | 781,217 | +3.52(+5.55%) |
May 21, 2021 | 64.42 | 66.54 | 62.75 | 63.48 | 911,854 | -0.60(-0.94%) |
May 20, 2021 | 65.16 | 67.78 | 63.14 | 64.08 | 991,801 | -0.40(-0.62%) |
May 19, 2021 | 63.60 | 65.82 | 62.67 | 64.48 | 923,504 | -1.88(-2.83%) |
May 18, 2021 | 67.16 | 71.24 | 66.00 | 66.36 | 1,220,497 | -0.33(-0.49%) |
May 17, 2021 | 65.53 | 68.36 | 64.69 | 66.69 | 843,247 | -0.35(-0.52%) |
May 14, 2021 | 62.18 | 68.42 | 61.55 | 67.04 | 1,404,779 | +6.16(+10.12%) |
May 13, 2021 | 64.77 | 66.89 | 58.52 | 60.88 | 1,479,824 | -3.12(-4.87%) |
May 12, 2021 | 63.77 | 65.23 | 61.05 | 64.00 | 1,163,856 | -2.17(-3.28%) |
May 11, 2021 | 56.47 | 68.82 | 56.47 | 66.17 | 1,435,808 | +5.16(+8.46%) |
May 10, 2021 | 67.95 | 68.53 | 60.77 | 61.01 | 1,442,376 | -6.73(-9.94%) |
May 07, 2021 | 70.52 | 74.00 | 67.33 | 67.74 | 1,075,261 | +1.26(+1.90%) |
May 06, 2021 | 70.00 | 70.04 | 63.35 | 66.48 | 1,907,114 | -4.88(-6.84%) |
May 05, 2021 | 72.96 | 74.95 | 69.96 | 71.36 | 1,267,121 | -0.64(-0.89%) |
May 04, 2021 | 74.11 | 74.39 | 68.43 | 72.00 | 1,550,197 | -1.80(-2.44%) |
May 03, 2021 | 77.41 | 77.85 | 72.22 | 73.80 | 927,859 | -2.97(-3.87%) |
Apr 30, 2021 | 76.62 | 80.45 | 75.76 | 76.77 | 829,500 | -3.31(-4.13%) |
Apr 29, 2021 | 85.56 | 85.90 | 79.05 | 80.08 | 735,130 | -5.23(-6.13%) |
Apr 28, 2021 | 85.09 | 86.40 | 84.20 | 85.31 | 948,597 | -1.76(-2.02%) |
Apr 27, 2021 | 84.01 | 87.69 | 82.19 | 87.07 | 2,141,792 | +2.28(+2.69%) |
Apr 26, 2021 | 79.38 | 84.98 | 78.80 | 84.79 | 820,484 | +6.50(+8.30%) |
Apr 23, 2021 | 75.76 | 79.43 | 74.68 | 78.29 | 1,044,500 | +3.69(+4.95%) |
Apr 22, 2021 | 70.36 | 76.62 | 68.52 | 74.60 | 1,050,328 | +4.97(+7.14%) |
Apr 21, 2021 | 66.38 | 73.13 | 64.87 | 69.63 | 1,485,680 | +2.22(+3.29%) |
Apr 20, 2021 | 66.46 | 68.98 | 63.66 | 67.41 | 819,468 | +0.08(+0.12%) |
Apr 19, 2021 | 68.04 | 71.69 | 65.27 | 67.33 | 1,371,181 | -3.12(-4.43%) |
Apr 16, 2021 | 74.54 | 74.56 | 69.70 | 70.45 | 907,700 | -4.32(-5.78%) |
Apr 15, 2021 | 77.01 | 78.17 | 73.68 | 74.77 | 771,472 | -1.58(-2.07%) |
Apr 14, 2021 | 71.72 | 78.17 | 71.51 | 76.35 | 1,342,895 | +5.56(+7.85%) |
Apr 13, 2021 | 68.91 | 71.84 | 66.77 | 70.79 | 1,124,889 | +2.38(+3.48%) |
Apr 12, 2021 | 69.52 | 69.53 | 63.33 | 68.41 | 1,162,759 | -2.23(-3.16%) |
Apr 09, 2021 | 72.36 | 73.70 | 70.12 | 70.64 | 614,800 | -2.44(-3.34%) |
Apr 08, 2021 | 72.36 | 75.40 | 70.81 | 73.08 | 753,239 | +1.99(+2.80%) |
Apr 07, 2021 | 78.31 | 79.06 | 70.71 | 71.09 | 1,127,259 | -8.53(-10.71%) |
Apr 06, 2021 | 78.46 | 83.09 | 76.37 | 79.62 | 1,414,380 | -0.61(-0.76%) |
Apr 05, 2021 | 82.64 | 85.08 | 79.80 | 80.23 | 1,893,752 | +0.17(+0.21%) |
Apr 01, 2021 | 81.00 | 85.90 | 79.68 | 80.06 | 1,900,400 | -0.19(-0.24%) |
Mar 31, 2021 | 73.35 | 81.30 | 73.10 | 80.25 | 2,524,635 | +8.01(+11.09%) |
Mar 30, 2021 | 64.85 | 72.80 | 61.78 | 72.24 | 2,060,210 | +6.93(+10.61%) |
Mar 29, 2021 | 63.40 | 66.77 | 62.94 | 65.31 | 1,114,171 | +0.58(+0.90%) |
Mar 26, 2021 | 63.69 | 66.24 | 60.80 | 64.73 | 1,331,300 | +1.27(+2.00%) |
Mar 25, 2021 | 58.13 | 63.64 | 54.09 | 63.46 | 1,751,780 | +2.25(+3.68%) |
Mar 24, 2021 | 66.48 | 66.48 | 59.81 | 61.21 | 2,135,902 | -4.00(-6.13%) |
Mar 23, 2021 | 67.53 | 67.77 | 62.91 | 65.21 | 1,174,342 | -3.17(-4.64%) |
Mar 22, 2021 | 66.13 | 69.95 | 64.41 | 68.38 | 1,007,718 | +2.68(+4.08%) |
Mar 19, 2021 | 62.86 | 66.90 | 62.00 | 65.70 | 2,717,200 | +3.62(+5.83%) |
Mar 18, 2021 | 65.01 | 65.01 | 61.10 | 62.08 | 1,268,813 | -4.94(-7.37%) |
Mar 17, 2021 | 62.79 | 68.90 | 60.81 | 67.02 | 951,127 | +1.47(+2.24%) |
Mar 16, 2021 | 68.64 | 69.92 | 62.15 | 65.55 | 1,014,921 | -2.51(-3.69%) |
Mar 15, 2021 | 65.01 | 70.28 | 64.58 | 68.06 | 972,708 | +2.54(+3.88%) |
Mar 12, 2021 | 62.28 | 65.63 | 59.59 | 65.52 | 897,300 | -0.45(-0.68%) |
Mar 11, 2021 | 62.03 | 66.32 | 61.51 | 65.97 | 1,508,924 | +6.60(+11.12%) |
Mar 10, 2021 | 59.00 | 62.49 | 57.66 | 59.37 | 1,635,773 | +2.23(+3.90%) |
Mar 09, 2021 | 49.13 | 58.63 | 49.13 | 57.14 | 2,288,990 | +10.55(+22.64%) |
Mar 08, 2021 | 52.20 | 54.24 | 46.55 | 46.59 | 1,901,357 | -5.22(-10.08%) |
Mar 05, 2021 | 55.15 | 55.34 | 43.86 | 51.81 | 3,212,500 | -2.61(-4.80%) |
Mar 04, 2021 | 57.00 | 58.90 | 51.58 | 54.42 | 2,505,075 | -3.29(-5.70%) |
Mar 03, 2021 | 62.00 | 62.06 | 57.38 | 57.71 | 1,427,594 | -4.26(-6.87%) |
Mar 02, 2021 | 63.50 | 66.57 | 61.68 | 61.97 | 1,003,026 | -2.06(-3.22%) |