Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.61 | 77.80 | 76.00 | 76.87 | 232,873 | -0.76(-0.97%) |
May 27, 2021 | 77.81 | 78.90 | 76.96 | 77.63 | 425,500 | +0.82(+1.06%) |
May 26, 2021 | 74.99 | 77.05 | 74.80 | 76.81 | 363,952 | +2.06(+2.76%) |
May 25, 2021 | 76.03 | 77.67 | 74.56 | 74.75 | 440,849 | -1.58(-2.07%) |
May 24, 2021 | 76.68 | 77.16 | 75.98 | 76.34 | 331,042 | -0.21(-0.27%) |
May 21, 2021 | 75.22 | 77.98 | 75.22 | 76.55 | 494,964 | +2.32(+3.13%) |
May 20, 2021 | 76.00 | 76.23 | 72.84 | 74.23 | 695,933 | -1.35(-1.79%) |
May 19, 2021 | 76.68 | 77.77 | 74.76 | 75.58 | 571,376 | -3.17(-4.02%) |
May 18, 2021 | 82.60 | 82.66 | 78.68 | 78.75 | 481,455 | -3.19(-3.89%) |
May 17, 2021 | 80.77 | 82.13 | 78.86 | 81.93 | 342,426 | +0.19(+0.23%) |
May 14, 2021 | 82.87 | 83.05 | 80.27 | 81.74 | 510,463 | -0.04(-0.05%) |
May 13, 2021 | 79.66 | 82.60 | 79.66 | 81.78 | 541,986 | +2.04(+2.56%) |
May 12, 2021 | 83.90 | 84.14 | 79.24 | 79.74 | 587,064 | -4.65(-5.51%) |
May 11, 2021 | 83.65 | 86.30 | 82.82 | 84.39 | 754,877 | -2.43(-2.80%) |
May 10, 2021 | 89.50 | 89.70 | 86.70 | 86.82 | 608,991 | -1.91(-2.15%) |
May 07, 2021 | 86.43 | 88.92 | 85.75 | 88.73 | 540,843 | +2.41(+2.79%) |
May 06, 2021 | 86.17 | 86.85 | 83.92 | 86.32 | 402,474 | +0.32(+0.37%) |
May 05, 2021 | 84.70 | 86.40 | 82.69 | 86.01 | 474,049 | +2.15(+2.57%) |
May 04, 2021 | 82.53 | 84.21 | 81.37 | 83.86 | 736,615 | +0.63(+0.75%) |
May 03, 2021 | 79.31 | 85.00 | 79.28 | 83.23 | 937,716 | +5.28(+6.77%) |
Apr 30, 2021 | 77.86 | 78.90 | 76.02 | 77.95 | 879,103 | -0.06(-0.08%) |
Apr 29, 2021 | 80.41 | 80.66 | 74.34 | 78.01 | 788,943 | +1.45(+1.90%) |
Apr 28, 2021 | 77.68 | 78.56 | 76.53 | 76.56 | 423,175 | -1.35(-1.74%) |
Apr 27, 2021 | 76.94 | 77.98 | 76.18 | 77.91 | 287,805 | +0.97(+1.26%) |
Apr 26, 2021 | 76.95 | 78.37 | 76.09 | 76.94 | 366,497 | +1.04(+1.36%) |
Apr 23, 2021 | 74.74 | 76.54 | 73.89 | 75.91 | 570,302 | +1.47(+1.98%) |
Apr 22, 2021 | 73.38 | 76.10 | 71.83 | 74.44 | 735,254 | +1.42(+1.95%) |
Apr 21, 2021 | 68.84 | 73.10 | 68.36 | 73.01 | 445,766 | +2.95(+4.21%) |
Apr 20, 2021 | 73.19 | 73.27 | 69.04 | 70.06 | 478,241 | -2.62(-3.60%) |
Apr 19, 2021 | 72.29 | 72.91 | 70.56 | 72.68 | 363,782 | +0.09(+0.12%) |
Apr 16, 2021 | 73.35 | 73.69 | 71.56 | 72.59 | 332,902 | +0.11(+0.15%) |
Apr 15, 2021 | 73.77 | 73.77 | 71.27 | 72.48 | 549,611 | -0.07(-0.10%) |
Apr 14, 2021 | 72.27 | 74.07 | 72.13 | 72.55 | 248,229 | +0.88(+1.22%) |
Apr 13, 2021 | 71.91 | 72.46 | 69.83 | 71.68 | 364,837 | -0.55(-0.76%) |
Apr 12, 2021 | 71.61 | 72.40 | 70.35 | 72.22 | 399,048 | +0.73(+1.02%) |
Apr 09, 2021 | 70.00 | 71.63 | 69.56 | 71.50 | 506,634 | +1.69(+2.43%) |
Apr 08, 2021 | 71.41 | 71.41 | 69.35 | 69.80 | 442,269 | -1.39(-1.96%) |
Apr 07, 2021 | 72.20 | 72.69 | 70.49 | 71.20 | 372,046 | -1.08(-1.49%) |
Apr 06, 2021 | 73.59 | 74.69 | 72.24 | 72.27 | 370,931 | -1.33(-1.81%) |
Apr 05, 2021 | 74.72 | 75.18 | 72.33 | 73.61 | 379,405 | +0.06(+0.08%) |
Apr 01, 2021 | 71.89 | 73.59 | 70.72 | 73.55 | 508,241 | +1.95(+2.73%) |
Mar 31, 2021 | 70.94 | 72.69 | 69.71 | 71.60 | 527,075 | +1.17(+1.67%) |
Mar 30, 2021 | 68.42 | 70.83 | 67.71 | 70.42 | 373,338 | +2.22(+3.26%) |
Mar 29, 2021 | 71.18 | 72.73 | 66.56 | 68.20 | 1,067,848 | -3.68(-5.13%) |
Mar 26, 2021 | 69.96 | 72.00 | 69.21 | 71.89 | 484,340 | +3.52(+5.14%) |
Mar 25, 2021 | 65.18 | 68.90 | 64.08 | 68.37 | 570,292 | +1.73(+2.60%) |
Mar 24, 2021 | 68.09 | 70.08 | 66.54 | 66.64 | 409,659 | -0.04(-0.06%) |
Mar 23, 2021 | 70.01 | 70.91 | 65.95 | 66.68 | 686,964 | -4.49(-6.31%) |
Mar 22, 2021 | 72.01 | 72.38 | 70.41 | 71.17 | 403,616 | -0.72(-1.00%) |
Mar 19, 2021 | 71.80 | 72.65 | 69.33 | 71.89 | 922,285 | +0.03(+0.04%) |
Mar 18, 2021 | 73.63 | 74.53 | 71.51 | 71.86 | 355,191 | -1.21(-1.66%) |
Mar 17, 2021 | 71.86 | 73.07 | 70.88 | 73.07 | 319,909 | +1.12(+1.55%) |
Mar 16, 2021 | 73.97 | 73.97 | 71.54 | 71.96 | 324,846 | -2.01(-2.72%) |
Mar 15, 2021 | 73.19 | 74.01 | 71.09 | 73.97 | 408,062 | +0.48(+0.65%) |
Mar 12, 2021 | 73.84 | 74.88 | 72.96 | 73.49 | 403,399 | +0.03(+0.04%) |
Mar 11, 2021 | 74.56 | 75.28 | 73.15 | 73.46 | 662,173 | -0.23(-0.31%) |
Mar 10, 2021 | 70.98 | 74.71 | 70.61 | 73.69 | 600,288 | +3.07(+4.34%) |
Mar 09, 2021 | 73.60 | 74.32 | 70.58 | 70.62 | 662,041 | -2.03(-2.80%) |
Mar 08, 2021 | 69.71 | 74.02 | 69.26 | 72.65 | 746,017 | +3.69(+5.36%) |
Mar 05, 2021 | 68.73 | 69.69 | 65.24 | 68.96 | 875,890 | +1.08(+1.58%) |
Mar 04, 2021 | 68.61 | 69.58 | 65.20 | 67.88 | 883,976 | -1.01(-1.46%) |
Mar 03, 2021 | 69.62 | 70.99 | 68.52 | 68.89 | 651,757 | +0.01(+0.01%) |
Mar 02, 2021 | 68.94 | 69.48 | 68.15 | 68.88 | 519,109 | -0.78(-1.12%) |