Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.20 | 78.40 | 74.20 | 74.38 | 2,120,752 | -3.56(-4.57%) |
May 27, 2021 | 77.00 | 78.00 | 74.01 | 77.94 | 2,774,588 | -0.69(-0.88%) |
May 26, 2021 | 72.04 | 79.36 | 72.04 | 78.63 | 1,712,077 | +6.65(+9.24%) |
May 25, 2021 | 74.05 | 74.05 | 68.87 | 71.98 | 1,885,927 | -0.61(-0.84%) |
May 24, 2021 | 78.20 | 78.20 | 71.65 | 72.59 | 1,888,880 | -5.37(-6.89%) |
May 21, 2021 | 79.84 | 80.40 | 76.47 | 77.96 | 1,425,972 | -0.45(-0.57%) |
May 20, 2021 | 76.87 | 80.49 | 75.84 | 78.41 | 2,545,019 | +1.64(+2.14%) |
May 19, 2021 | 70.82 | 77.68 | 69.55 | 76.77 | 2,499,843 | +5.54(+7.78%) |
May 18, 2021 | 68.84 | 72.91 | 67.51 | 71.23 | 2,775,662 | -0.01(-0.01%) |
May 17, 2021 | 69.54 | 71.88 | 68.51 | 71.24 | 1,593,553 | -0.49(-0.68%) |
May 14, 2021 | 68.43 | 71.90 | 67.75 | 71.73 | 1,648,052 | +6.62(+10.17%) |
May 13, 2021 | 72.27 | 73.72 | 63.82 | 65.11 | 2,344,708 | -7.26(-10.03%) |
May 12, 2021 | 74.58 | 77.72 | 71.69 | 72.37 | 1,991,199 | -3.09(-4.09%) |
May 11, 2021 | 70.46 | 77.20 | 68.50 | 75.46 | 2,939,206 | +3.31(+4.59%) |
May 10, 2021 | 76.99 | 77.93 | 70.58 | 72.15 | 1,760,065 | -2.55(-3.41%) |
May 07, 2021 | 74.79 | 77.40 | 73.42 | 74.70 | 1,342,324 | +1.11(+1.51%) |
May 06, 2021 | 76.13 | 76.63 | 71.89 | 73.59 | 1,148,430 | -3.61(-4.68%) |
May 05, 2021 | 76.65 | 80.57 | 75.53 | 77.20 | 2,148,037 | +2.69(+3.61%) |
May 04, 2021 | 77.00 | 77.76 | 72.44 | 74.51 | 1,561,424 | -5.03(-6.32%) |
May 03, 2021 | 81.99 | 82.66 | 77.65 | 79.54 | 1,369,562 | -0.95(-1.18%) |
Apr 30, 2021 | 81.60 | 82.94 | 79.45 | 80.49 | 1,857,700 | -3.09(-3.70%) |
Apr 29, 2021 | 86.92 | 86.92 | 80.66 | 83.58 | 1,166,067 | -2.14(-2.50%) |
Apr 28, 2021 | 84.64 | 87.56 | 82.29 | 85.72 | 1,295,414 | +0.10(+0.12%) |
Apr 27, 2021 | 91.12 | 91.12 | 83.86 | 85.62 | 3,715,159 | -6.37(-6.92%) |
Apr 26, 2021 | 86.67 | 92.00 | 85.27 | 91.99 | 2,663,863 | +2.48(+2.77%) |
Apr 23, 2021 | 85.45 | 89.80 | 82.67 | 89.51 | 2,856,100 | +3.91(+4.57%) |
Apr 22, 2021 | 78.31 | 86.48 | 76.71 | 85.60 | 6,062,336 | +10.71(+14.30%) |
Apr 21, 2021 | 69.35 | 75.50 | 68.03 | 74.89 | 3,537,323 | +5.85(+8.47%) |
Apr 20, 2021 | 68.37 | 73.70 | 67.52 | 69.04 | 3,938,694 | +2.10(+3.14%) |
Apr 19, 2021 | 73.00 | 76.63 | 66.50 | 66.94 | 3,808,323 | -3.32(-4.73%) |
Apr 16, 2021 | 67.89 | 70.95 | 67.21 | 70.26 | 9,787,800 | +2.61(+3.86%) |
Apr 15, 2021 | 67.00 | 69.20 | 65.60 | 67.65 | 3,116,433 | +1.35(+2.04%) |
Apr 14, 2021 | 68.18 | 71.30 | 65.63 | 66.30 | 2,461,323 | -1.62(-2.39%) |
Apr 13, 2021 | 68.03 | 68.67 | 64.90 | 67.92 | 2,106,213 | +0.70(+1.04%) |
Apr 12, 2021 | 67.00 | 68.29 | 65.41 | 67.22 | 1,405,611 | -2.07(-2.99%) |
Apr 09, 2021 | 64.27 | 70.09 | 64.06 | 69.29 | 3,036,600 | +3.07(+4.64%) |
Apr 08, 2021 | 68.54 | 69.03 | 64.65 | 66.22 | 2,130,990 | -1.86(-2.73%) |
Apr 07, 2021 | 70.49 | 70.82 | 67.20 | 68.08 | 2,486,704 | -3.17(-4.45%) |
Apr 06, 2021 | 71.32 | 74.70 | 70.58 | 71.25 | 2,795,729 | +1.13(+1.61%) |
Apr 05, 2021 | 77.00 | 77.09 | 68.02 | 70.12 | 2,726,599 | -5.07(-6.74%) |
Apr 01, 2021 | 77.10 | 79.20 | 74.38 | 75.19 | 1,885,500 | -0.31(-0.41%) |
Mar 31, 2021 | 74.08 | 77.06 | 71.55 | 75.50 | 3,428,764 | +4.92(+6.97%) |
Mar 30, 2021 | 65.03 | 72.34 | 63.00 | 70.58 | 5,480,650 | +8.42(+13.55%) |
Mar 29, 2021 | 69.49 | 71.48 | 60.56 | 62.16 | 3,090,927 | -8.18(-11.63%) |
Mar 26, 2021 | 70.51 | 71.45 | 66.73 | 70.34 | 2,256,700 | +2.32(+3.41%) |
Mar 25, 2021 | 62.43 | 70.63 | 62.42 | 68.02 | 3,655,037 | +1.93(+2.92%) |
Mar 24, 2021 | 76.86 | 76.86 | 65.90 | 66.09 | 3,596,087 | -8.35(-11.22%) |
Mar 23, 2021 | 80.90 | 82.86 | 73.51 | 74.44 | 2,507,354 | -6.03(-7.49%) |
Mar 22, 2021 | 83.89 | 87.71 | 80.10 | 80.47 | 2,230,055 | +1.24(+1.57%) |
Mar 19, 2021 | 82.70 | 84.24 | 79.23 | 79.23 | 3,759,800 | -1.98(-2.44%) |
Mar 18, 2021 | 85.34 | 86.58 | 80.30 | 81.21 | 1,905,746 | -6.78(-7.71%) |
Mar 17, 2021 | 83.00 | 90.33 | 82.83 | 87.99 | 1,855,898 | +2.26(+2.64%) |
Mar 16, 2021 | 88.07 | 93.39 | 84.80 | 85.73 | 1,695,591 | -2.34(-2.66%) |
Mar 15, 2021 | 88.85 | 91.44 | 86.62 | 88.07 | 2,513,513 | -6.15(-6.53%) |
Mar 12, 2021 | 84.00 | 95.41 | 83.05 | 94.22 | 2,182,000 | +3.01(+3.30%) |
Mar 11, 2021 | 86.00 | 93.20 | 85.44 | 91.21 | 3,239,354 | +12.83(+16.37%) |
Mar 10, 2021 | 93.88 | 94.47 | 77.43 | 78.38 | 3,407,579 | -9.60(-10.91%) |
Mar 09, 2021 | 82.00 | 89.61 | 81.29 | 87.98 | 4,079,940 | +15.94(+22.13%) |
Mar 08, 2021 | 75.31 | 80.96 | 70.30 | 72.04 | 4,113,685 | -7.94(-9.93%) |
Mar 05, 2021 | 88.06 | 89.97 | 73.28 | 79.98 | 4,302,800 | -6.16(-7.15%) |
Mar 04, 2021 | 93.63 | 98.83 | 80.52 | 86.14 | 4,192,150 | -8.37(-8.86%) |
Mar 03, 2021 | 108.57 | 110.34 | 94.05 | 94.51 | 2,253,671 | -15.39(-14.00%) |
Mar 02, 2021 | 112.31 | 117.50 | 107.20 | 109.90 | 2,110,296 | -7.56(-6.44%) |