Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.24 | 73.24 | 71.41 | 72.82 | 17,268 | -1.14(-1.54%) |
May 27, 2021 | 72.10 | 74.31 | 72.10 | 73.96 | 28,398 | +1.52(+2.10%) |
May 26, 2021 | 73.76 | 73.76 | 71.87 | 72.44 | 18,240 | +0.80(+1.12%) |
May 25, 2021 | 71.31 | 72.20 | 71.31 | 71.64 | 17,626 | -0.13(-0.19%) |
May 24, 2021 | 71.90 | 72.19 | 70.89 | 71.77 | 10,239 | -0.16(-0.22%) |
May 21, 2021 | 73.28 | 73.28 | 71.42 | 71.93 | 7,065 | -0.97(-1.33%) |
May 20, 2021 | 71.27 | 73.32 | 71.27 | 72.90 | 33,386 | +6.49(+9.77%) |
May 19, 2021 | 66.67 | 66.75 | 65.52 | 66.41 | 12,629 | -0.66(-0.98%) |
May 18, 2021 | 67.00 | 67.14 | 66.37 | 67.07 | 21,712 | +0.12(+0.18%) |
May 17, 2021 | 66.47 | 68.44 | 66.28 | 66.95 | 12,025 | -1.31(-1.92%) |
May 14, 2021 | 67.00 | 68.28 | 67.00 | 68.26 | 26,764 | +1.26(+1.88%) |
May 13, 2021 | 66.16 | 67.00 | 64.91 | 67.00 | 35,487 | -0.60(-0.89%) |
May 12, 2021 | 69.23 | 69.78 | 67.51 | 67.60 | 14,232 | -2.15(-3.08%) |
May 11, 2021 | 70.66 | 70.66 | 68.82 | 69.75 | 20,779 | -5.41(-7.20%) |
May 10, 2021 | 75.84 | 76.95 | 75.16 | 75.16 | 13,583 | -0.54(-0.71%) |
May 07, 2021 | 74.50 | 75.94 | 74.50 | 75.70 | 18,826 | -1.60(-2.07%) |
May 06, 2021 | 76.50 | 78.02 | 76.30 | 77.30 | 20,092 | -5.50(-6.65%) |
May 05, 2021 | 83.50 | 83.59 | 82.34 | 82.80 | 9,380 | -1.30(-1.54%) |
May 04, 2021 | 85.00 | 85.00 | 83.57 | 84.10 | 17,893 | -4.60(-5.19%) |
May 03, 2021 | 88.01 | 89.08 | 88.01 | 88.70 | 7,167 | -1.80(-1.99%) |
Apr 30, 2021 | 92.35 | 92.35 | 90.40 | 90.50 | 16,000 | -2.46(-2.65%) |
Apr 29, 2021 | 92.67 | 93.61 | 92.39 | 92.96 | 10,660 | +1.57(+1.72%) |
Apr 28, 2021 | 91.14 | 91.39 | 89.78 | 91.39 | 4,502 | +0.72(+0.79%) |
Apr 27, 2021 | 91.02 | 92.00 | 90.00 | 90.67 | 7,460 | -4.83(-5.06%) |
Apr 26, 2021 | 96.50 | 96.50 | 95.21 | 95.50 | 12,171 | -0.87(-0.90%) |
Apr 23, 2021 | 94.82 | 96.37 | 94.82 | 96.37 | 6,900 | +0.58(+0.60%) |
Apr 22, 2021 | 97.24 | 97.24 | 95.08 | 95.80 | 7,774 | +0.80(+0.84%) |
Apr 21, 2021 | 94.73 | 95.18 | 92.59 | 95.00 | 9,833 | -0.77(-0.80%) |
Apr 20, 2021 | 98.28 | 98.28 | 95.67 | 95.77 | 8,881 | -1.83(-1.88%) |
Apr 19, 2021 | 99.05 | 99.05 | 97.30 | 97.60 | 11,973 | -1.65(-1.66%) |
Apr 16, 2021 | 98.01 | 99.45 | 98.01 | 99.25 | 9,400 | -0.65(-0.65%) |
Apr 15, 2021 | 99.00 | 99.94 | 98.97 | 99.91 | 18,124 | +1.58(+1.61%) |
Apr 14, 2021 | 97.39 | 98.50 | 97.39 | 98.33 | 6,320 | +2.31(+2.41%) |
Apr 13, 2021 | 94.10 | 96.01 | 94.10 | 96.01 | 11,042 | +3.58(+3.87%) |
Apr 12, 2021 | 92.19 | 92.47 | 92.10 | 92.43 | 5,647 | +0.13(+0.14%) |
Apr 09, 2021 | 92.75 | 92.95 | 91.84 | 92.30 | 23,500 | +0.70(+0.77%) |
Apr 08, 2021 | 91.00 | 91.70 | 91.00 | 91.59 | 8,639 | +1.30(+1.44%) |
Apr 07, 2021 | 89.97 | 90.60 | 89.00 | 90.30 | 13,391 | +1.49(+1.68%) |
Apr 06, 2021 | 87.68 | 89.81 | 87.68 | 88.81 | 26,402 | +6.81(+8.30%) |
Apr 05, 2021 | 82.50 | 82.50 | 81.00 | 82.00 | 20,163 | +1.42(+1.77%) |
Apr 01, 2021 | 79.97 | 80.98 | 77.55 | 80.58 | 9,900 | +2.78(+3.57%) |
Mar 31, 2021 | 75.95 | 78.93 | 75.95 | 77.80 | 12,831 | +1.52(+1.99%) |
Mar 30, 2021 | 76.62 | 77.75 | 75.78 | 76.28 | 17,740 | -0.77(-1.00%) |
Mar 29, 2021 | 78.21 | 78.21 | 76.43 | 77.05 | 14,183 | -4.17(-5.13%) |
Mar 26, 2021 | 80.24 | 81.22 | 79.48 | 81.22 | 6,100 | +1.72(+2.16%) |
Mar 25, 2021 | 80.00 | 80.15 | 78.43 | 79.50 | 14,492 | -1.12(-1.39%) |
Mar 24, 2021 | 81.52 | 82.00 | 80.62 | 80.62 | 13,076 | -1.68(-2.04%) |
Mar 23, 2021 | 83.25 | 83.25 | 81.32 | 82.30 | 12,563 | -2.71(-3.19%) |
Mar 22, 2021 | 84.03 | 85.60 | 84.03 | 85.01 | 7,983 | +0.81(+0.96%) |
Mar 19, 2021 | 82.63 | 84.23 | 82.63 | 84.20 | 12,000 | -0.80(-0.94%) |
Mar 18, 2021 | 87.60 | 87.60 | 84.66 | 85.00 | 7,586 | -2.59(-2.96%) |
Mar 17, 2021 | 86.10 | 87.59 | 86.10 | 87.59 | 11,389 | +1.59(+1.85%) |
Mar 16, 2021 | 86.19 | 87.54 | 85.46 | 86.00 | 13,827 | +1.58(+1.87%) |
Mar 15, 2021 | 84.62 | 84.62 | 83.71 | 84.42 | 19,507 | -3.75(-4.25%) |
Mar 12, 2021 | 87.08 | 88.73 | 86.93 | 88.17 | 8,800 | -0.77(-0.87%) |
Mar 11, 2021 | 85.77 | 89.39 | 85.59 | 88.94 | 24,240 | -0.06(-0.06%) |
Mar 10, 2021 | 89.07 | 90.30 | 88.63 | 89.00 | 11,952 | +3.00(+3.49%) |
Mar 09, 2021 | 85.45 | 86.68 | 80.00 | 86.00 | 78,222 | +1.00(+1.18%) |
Mar 08, 2021 | 82.35 | 88.73 | 82.35 | 85.00 | 178,037 | -5.25(-5.82%) |
Mar 05, 2021 | 89.28 | 90.25 | 86.50 | 90.25 | 96,800 | +1.50(+1.68%) |
Mar 04, 2021 | 91.57 | 92.38 | 88.07 | 88.75 | 504,955 | -2.98(-3.25%) |
Mar 03, 2021 | 94.31 | 94.40 | 91.74 | 91.74 | 25,041 | -5.82(-5.97%) |
Mar 02, 2021 | 97.20 | 99.00 | 95.76 | 97.56 | 12,026 | -2.13(-2.14%) |