Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.52 | 73.33 | 70.00 | 70.18 | 595,340 | -1.00(-1.40%) |
May 27, 2021 | 70.54 | 71.41 | 68.55 | 71.18 | 563,992 | +0.34(+0.48%) |
May 26, 2021 | 68.51 | 70.97 | 67.80 | 70.84 | 634,158 | +2.43(+3.55%) |
May 25, 2021 | 66.63 | 69.09 | 66.42 | 68.41 | 1,244,332 | +3.05(+4.67%) |
May 24, 2021 | 64.73 | 66.14 | 63.85 | 65.36 | 374,770 | +1.29(+2.01%) |
May 21, 2021 | 65.26 | 65.80 | 63.68 | 64.07 | 409,697 | -0.40(-0.62%) |
May 20, 2021 | 63.42 | 65.25 | 62.50 | 64.47 | 413,296 | +1.09(+1.72%) |
May 19, 2021 | 61.25 | 63.88 | 61.04 | 63.38 | 469,967 | -0.03(-0.05%) |
May 18, 2021 | 61.76 | 65.38 | 61.30 | 63.41 | 742,829 | +1.96(+3.19%) |
May 17, 2021 | 61.19 | 61.68 | 59.00 | 61.45 | 559,417 | +0.21(+0.34%) |
May 14, 2021 | 59.79 | 61.50 | 57.82 | 61.24 | 667,763 | +2.22(+3.76%) |
May 13, 2021 | 60.33 | 62.46 | 57.32 | 59.02 | 1,034,386 | -0.66(-1.11%) |
May 12, 2021 | 61.01 | 62.50 | 58.93 | 59.68 | 903,315 | -2.06(-3.34%) |
May 11, 2021 | 58.25 | 63.16 | 57.50 | 61.74 | 1,924,052 | -2.27(-3.55%) |
May 10, 2021 | 67.46 | 67.56 | 63.36 | 64.01 | 1,269,948 | -4.36(-6.38%) |
May 07, 2021 | 68.09 | 71.55 | 67.87 | 68.37 | 800,828 | +1.17(+1.74%) |
May 06, 2021 | 69.36 | 69.93 | 65.33 | 67.20 | 1,143,642 | -1.62(-2.35%) |
May 05, 2021 | 71.17 | 71.46 | 67.94 | 68.82 | 697,409 | -1.41(-2.01%) |
May 04, 2021 | 72.80 | 73.00 | 68.16 | 70.23 | 937,064 | -3.95(-5.32%) |
May 03, 2021 | 76.27 | 77.09 | 73.25 | 74.18 | 534,436 | -2.06(-2.70%) |
Apr 30, 2021 | 74.52 | 78.47 | 74.02 | 76.24 | 436,500 | +0.11(+0.14%) |
Apr 29, 2021 | 77.80 | 77.88 | 73.51 | 76.13 | 587,451 | -0.63(-0.82%) |
Apr 28, 2021 | 75.98 | 77.40 | 74.81 | 76.76 | 329,497 | -0.35(-0.45%) |
Apr 27, 2021 | 77.99 | 78.72 | 76.42 | 77.11 | 733,049 | -0.23(-0.30%) |
Apr 26, 2021 | 76.42 | 77.46 | 75.00 | 77.34 | 554,590 | +1.66(+2.19%) |
Apr 23, 2021 | 73.08 | 76.58 | 73.08 | 75.68 | 621,100 | +2.42(+3.30%) |
Apr 22, 2021 | 73.79 | 75.37 | 72.21 | 73.26 | 542,829 | +0.83(+1.15%) |
Apr 21, 2021 | 69.77 | 72.91 | 68.66 | 72.43 | 527,647 | +2.40(+3.43%) |
Apr 20, 2021 | 72.82 | 72.82 | 69.26 | 70.03 | 843,282 | -2.49(-3.43%) |
Apr 19, 2021 | 76.52 | 77.24 | 72.30 | 72.52 | 951,979 | -5.38(-6.91%) |
Apr 16, 2021 | 78.30 | 78.56 | 76.35 | 77.90 | 579,000 | -0.46(-0.59%) |
Apr 15, 2021 | 79.00 | 79.07 | 77.26 | 78.36 | 499,317 | +0.21(+0.27%) |
Apr 14, 2021 | 76.02 | 79.95 | 76.02 | 78.15 | 954,748 | +2.62(+3.47%) |
Apr 13, 2021 | 74.50 | 76.47 | 73.35 | 75.53 | 653,621 | +1.65(+2.23%) |
Apr 12, 2021 | 73.51 | 75.64 | 71.55 | 73.88 | 862,611 | -0.02(-0.03%) |
Apr 09, 2021 | 76.76 | 77.02 | 72.77 | 73.90 | 957,500 | -3.02(-3.93%) |
Apr 08, 2021 | 76.76 | 77.85 | 75.50 | 76.92 | 556,646 | +1.62(+2.15%) |
Apr 07, 2021 | 78.50 | 79.00 | 74.43 | 75.30 | 720,858 | -3.27(-4.16%) |
Apr 06, 2021 | 77.91 | 80.65 | 77.77 | 78.57 | 736,658 | +1.06(+1.37%) |
Apr 05, 2021 | 80.19 | 80.97 | 76.17 | 77.51 | 807,504 | -1.02(-1.30%) |
Apr 01, 2021 | 78.34 | 81.49 | 78.05 | 78.53 | 948,800 | +2.24(+2.94%) |
Mar 31, 2021 | 73.25 | 77.29 | 73.23 | 76.29 | 1,479,051 | +4.39(+6.11%) |
Mar 30, 2021 | 70.57 | 72.49 | 68.06 | 71.90 | 711,659 | +0.57(+0.80%) |
Mar 29, 2021 | 73.49 | 74.25 | 70.20 | 71.33 | 937,704 | -0.15(-0.21%) |
Mar 26, 2021 | 70.10 | 71.94 | 68.77 | 71.48 | 814,900 | +2.05(+2.95%) |
Mar 25, 2021 | 64.99 | 69.69 | 64.57 | 69.43 | 1,140,258 | +2.42(+3.61%) |
Mar 24, 2021 | 72.41 | 72.83 | 67.00 | 67.01 | 1,368,287 | -3.98(-5.61%) |
Mar 23, 2021 | 79.00 | 79.00 | 70.31 | 70.99 | 2,348,837 | -10.29(-12.66%) |
Mar 22, 2021 | 80.55 | 83.65 | 79.35 | 81.28 | 718,442 | +1.22(+1.52%) |
Mar 19, 2021 | 76.81 | 80.56 | 76.63 | 80.06 | 1,337,100 | +3.77(+4.94%) |
Mar 18, 2021 | 79.10 | 79.86 | 75.56 | 76.29 | 1,258,727 | -4.96(-6.10%) |
Mar 17, 2021 | 77.50 | 81.99 | 76.59 | 81.25 | 906,227 | +1.77(+2.23%) |
Mar 16, 2021 | 80.66 | 82.00 | 77.45 | 79.48 | 1,195,305 | -0.42(-0.53%) |
Mar 15, 2021 | 81.21 | 81.40 | 77.34 | 79.90 | 1,074,153 | -0.97(-1.20%) |
Mar 12, 2021 | 79.50 | 81.66 | 77.19 | 80.87 | 891,400 | -0.88(-1.08%) |
Mar 11, 2021 | 76.00 | 82.01 | 75.29 | 81.75 | 1,980,794 | +9.47(+13.10%) |
Mar 10, 2021 | 72.64 | 74.73 | 71.40 | 72.28 | 1,453,663 | +2.54(+3.64%) |
Mar 09, 2021 | 67.21 | 70.72 | 67.21 | 69.74 | 1,555,006 | +5.13(+7.94%) |
Mar 08, 2021 | 69.51 | 70.05 | 64.00 | 64.61 | 2,347,435 | -4.93(-7.09%) |
Mar 05, 2021 | 74.96 | 75.80 | 62.56 | 69.54 | 3,573,400 | -3.05(-4.20%) |
Mar 04, 2021 | 72.04 | 80.64 | 69.03 | 72.59 | 10,618,237 | -26.55(-26.78%) |
Mar 03, 2021 | 106.55 | 107.80 | 99.00 | 99.14 | 1,547,670 | -7.59(-7.11%) |
Mar 02, 2021 | 112.79 | 114.10 | 106.47 | 106.73 | 969,268 | -6.36(-5.62%) |