Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.77 | 73.80 | 71.63 | 72.98 | 91,897 | -0.48(-0.66%) |
May 27, 2021 | 71.59 | 73.65 | 71.59 | 73.46 | 105,784 | +3.08(+4.38%) |
May 26, 2021 | 68.15 | 70.66 | 68.14 | 70.38 | 59,833 | +2.47(+3.63%) |
May 25, 2021 | 70.54 | 72.18 | 67.47 | 67.92 | 142,061 | -1.46(-2.11%) |
May 24, 2021 | 67.51 | 70.11 | 66.58 | 69.38 | 97,777 | +2.89(+4.35%) |
May 21, 2021 | 67.58 | 68.91 | 66.40 | 66.48 | 142,095 | +0.50(+0.76%) |
May 20, 2021 | 65.97 | 66.75 | 63.90 | 65.98 | 149,239 | -0.08(-0.12%) |
May 19, 2021 | 64.29 | 66.34 | 62.01 | 66.06 | 292,669 | -2.78(-4.04%) |
May 18, 2021 | 71.94 | 72.63 | 68.45 | 68.84 | 170,788 | -2.79(-3.90%) |
May 17, 2021 | 69.32 | 71.70 | 67.31 | 71.64 | 179,438 | +1.62(+2.31%) |
May 14, 2021 | 65.98 | 70.26 | 65.66 | 70.02 | 276,373 | +6.13(+9.60%) |
May 13, 2021 | 61.25 | 65.54 | 61.14 | 63.89 | 195,107 | +2.25(+3.65%) |
May 12, 2021 | 65.90 | 67.80 | 61.12 | 61.63 | 140,295 | -4.89(-7.35%) |
May 11, 2021 | 65.17 | 68.51 | 63.06 | 66.52 | 219,564 | -3.30(-4.72%) |
May 10, 2021 | 71.84 | 73.41 | 69.60 | 69.82 | 159,319 | -1.55(-2.17%) |
May 07, 2021 | 66.52 | 71.47 | 66.16 | 71.37 | 209,543 | +3.57(+5.27%) |
May 06, 2021 | 67.33 | 67.80 | 64.08 | 67.80 | 185,696 | +0.66(+0.99%) |
May 05, 2021 | 66.39 | 67.91 | 64.61 | 67.13 | 168,424 | +2.37(+3.66%) |
May 04, 2021 | 64.96 | 65.32 | 61.42 | 64.77 | 102,933 | -0.99(-1.50%) |
May 03, 2021 | 65.94 | 66.73 | 64.11 | 65.75 | 164,840 | +2.29(+3.61%) |
Apr 30, 2021 | 64.12 | 65.41 | 62.70 | 63.46 | 162,442 | -2.27(-3.46%) |
Apr 29, 2021 | 65.49 | 67.14 | 63.61 | 65.73 | 150,991 | +1.74(+2.72%) |
Apr 28, 2021 | 61.81 | 64.43 | 61.81 | 63.99 | 148,236 | +2.02(+3.27%) |
Apr 27, 2021 | 60.92 | 62.17 | 60.40 | 61.97 | 62,497 | +1.29(+2.13%) |
Apr 26, 2021 | 59.35 | 61.61 | 59.35 | 60.68 | 201,827 | +1.86(+3.16%) |
Apr 23, 2021 | 55.81 | 59.35 | 55.81 | 58.82 | 111,603 | +3.24(+5.83%) |
Apr 22, 2021 | 57.50 | 58.26 | 55.31 | 55.58 | 91,254 | -1.96(-3.41%) |
Apr 21, 2021 | 52.83 | 57.55 | 51.79 | 57.55 | 179,163 | +3.78(+7.03%) |
Apr 20, 2021 | 57.24 | 57.24 | 52.07 | 53.77 | 278,023 | -4.80(-8.19%) |
Apr 19, 2021 | 59.25 | 60.23 | 57.58 | 58.56 | 56,330 | -1.19(-2.00%) |
Apr 16, 2021 | 59.75 | 61.63 | 59.24 | 59.76 | 58,536 | +0.24(+0.40%) |
Apr 15, 2021 | 60.87 | 60.87 | 58.36 | 59.52 | 59,126 | -0.92(-1.52%) |
Apr 14, 2021 | 57.71 | 62.06 | 57.71 | 60.44 | 112,399 | +2.50(+4.31%) |
Apr 13, 2021 | 58.89 | 58.89 | 56.21 | 57.94 | 71,985 | -1.61(-2.70%) |
Apr 12, 2021 | 59.64 | 60.30 | 58.26 | 59.55 | 36,495 | -0.09(-0.15%) |
Apr 09, 2021 | 58.95 | 59.74 | 58.36 | 59.64 | 91,753 | +0.61(+1.04%) |
Apr 08, 2021 | 59.74 | 59.74 | 56.35 | 59.03 | 104,536 | -0.40(-0.68%) |
Apr 07, 2021 | 60.02 | 60.50 | 58.26 | 59.43 | 76,573 | +0.00(+0.00%) |
Apr 06, 2021 | 58.86 | 61.02 | 58.86 | 59.43 | 71,463 | +0.39(+0.65%) |
Apr 05, 2021 | 60.69 | 60.69 | 58.62 | 59.05 | 101,144 | +0.22(+0.37%) |
Apr 01, 2021 | 55.95 | 58.83 | 55.95 | 58.83 | 111,198 | +3.14(+5.64%) |
Mar 31, 2021 | 55.87 | 56.65 | 54.87 | 55.69 | 67,959 | -0.18(-0.32%) |
Mar 30, 2021 | 53.07 | 56.27 | 52.83 | 55.87 | 67,949 | +2.56(+4.80%) |
Mar 29, 2021 | 55.30 | 55.51 | 51.88 | 53.31 | 115,609 | -3.06(-5.43%) |
Mar 26, 2021 | 55.31 | 56.56 | 53.13 | 56.37 | 147,758 | +3.38(+6.37%) |
Mar 25, 2021 | 47.89 | 53.38 | 46.75 | 52.99 | 144,359 | +3.12(+6.26%) |
Mar 24, 2021 | 51.36 | 54.07 | 49.79 | 49.87 | 120,096 | +0.27(+0.54%) |
Mar 23, 2021 | 53.63 | 54.08 | 48.95 | 49.61 | 182,208 | -5.56(-10.08%) |
Mar 22, 2021 | 56.70 | 57.12 | 54.50 | 55.17 | 128,607 | -2.26(-3.94%) |
Mar 19, 2021 | 56.52 | 58.98 | 54.18 | 57.43 | 123,061 | -0.29(-0.50%) |
Mar 18, 2021 | 61.81 | 63.46 | 56.93 | 57.72 | 154,003 | -4.17(-6.73%) |
Mar 17, 2021 | 58.74 | 61.93 | 57.80 | 61.88 | 95,832 | +2.84(+4.82%) |
Mar 16, 2021 | 62.47 | 62.48 | 58.36 | 59.04 | 179,214 | -4.65(-7.30%) |
Mar 15, 2021 | 62.99 | 63.81 | 60.86 | 63.69 | 100,316 | +1.33(+2.14%) |
Mar 12, 2021 | 60.48 | 62.44 | 60.48 | 62.36 | 85,586 | +1.91(+3.15%) |
Mar 11, 2021 | 59.52 | 62.35 | 58.82 | 60.45 | 147,301 | +1.80(+3.06%) |
Mar 10, 2021 | 56.08 | 59.26 | 56.08 | 58.66 | 109,751 | +2.70(+4.82%) |
Mar 09, 2021 | 58.03 | 58.53 | 54.64 | 55.96 | 151,387 | -1.58(-2.75%) |
Mar 08, 2021 | 57.60 | 60.11 | 56.75 | 57.54 | 220,381 | +1.31(+2.34%) |
Mar 05, 2021 | 55.78 | 56.50 | 48.19 | 56.23 | 177,046 | +4.16(+7.98%) |
Mar 04, 2021 | 54.37 | 55.64 | 47.85 | 52.07 | 218,550 | -2.30(-4.23%) |
Mar 03, 2021 | 53.46 | 57.50 | 53.46 | 54.37 | 200,747 | +1.25(+2.36%) |
Mar 02, 2021 | 54.64 | 55.15 | 52.86 | 53.12 | 164,589 | -0.83(-1.54%) |