Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.19 | 76.93 | 72.94 | 74.07 | 759,786 | -2.82(-3.67%) |
May 27, 2021 | 75.68 | 77.24 | 74.61 | 76.89 | 661,403 | +1.57(+2.08%) |
May 26, 2021 | 72.00 | 75.97 | 72.00 | 75.32 | 494,396 | +3.29(+4.57%) |
May 25, 2021 | 71.33 | 74.39 | 71.33 | 72.03 | 497,191 | +1.03(+1.45%) |
May 24, 2021 | 72.03 | 73.17 | 70.59 | 71.00 | 414,728 | -0.90(-1.25%) |
May 21, 2021 | 74.68 | 75.14 | 71.55 | 71.90 | 487,153 | -1.74(-2.36%) |
May 20, 2021 | 72.45 | 74.87 | 72.33 | 73.64 | 417,706 | +1.51(+2.09%) |
May 19, 2021 | 71.11 | 72.81 | 70.25 | 72.13 | 410,470 | -0.55(-0.76%) |
May 18, 2021 | 70.97 | 74.24 | 69.25 | 72.68 | 794,154 | +1.58(+2.22%) |
May 17, 2021 | 69.44 | 71.85 | 69.00 | 71.10 | 555,754 | +0.76(+1.08%) |
May 14, 2021 | 68.67 | 71.20 | 68.51 | 70.34 | 706,166 | +2.89(+4.28%) |
May 13, 2021 | 67.34 | 69.34 | 65.11 | 67.45 | 961,570 | +0.65(+0.97%) |
May 12, 2021 | 69.23 | 71.40 | 66.54 | 66.80 | 715,608 | -3.22(-4.60%) |
May 11, 2021 | 63.35 | 70.59 | 62.50 | 70.02 | 1,163,845 | +1.55(+2.26%) |
May 10, 2021 | 73.31 | 73.31 | 67.60 | 68.47 | 1,310,321 | -6.17(-8.27%) |
May 07, 2021 | 73.72 | 77.40 | 73.19 | 74.64 | 2,502,713 | +1.63(+2.23%) |
May 06, 2021 | 71.15 | 73.27 | 68.00 | 73.01 | 2,155,980 | +1.16(+1.61%) |
May 05, 2021 | 75.00 | 75.94 | 71.25 | 71.85 | 969,221 | -2.29(-3.09%) |
May 04, 2021 | 74.75 | 75.00 | 70.65 | 74.14 | 1,345,751 | -2.34(-3.06%) |
May 03, 2021 | 77.51 | 80.05 | 75.10 | 76.48 | 1,251,149 | -0.54(-0.70%) |
Apr 30, 2021 | 78.38 | 79.61 | 76.62 | 77.02 | 957,000 | -2.57(-3.23%) |
Apr 29, 2021 | 86.56 | 87.28 | 78.58 | 79.59 | 1,545,330 | -8.05(-9.19%) |
Apr 28, 2021 | 85.90 | 88.43 | 83.27 | 87.64 | 689,265 | +0.45(+0.52%) |
Apr 27, 2021 | 86.51 | 92.03 | 86.30 | 87.19 | 891,281 | -0.51(-0.58%) |
Apr 26, 2021 | 84.71 | 88.50 | 82.31 | 87.70 | 798,690 | +2.92(+3.44%) |
Apr 23, 2021 | 85.05 | 85.88 | 81.75 | 84.78 | 885,300 | -2.00(-2.30%) |
Apr 22, 2021 | 87.86 | 90.65 | 85.51 | 86.78 | 690,808 | -0.87(-0.99%) |
Apr 21, 2021 | 82.00 | 87.84 | 80.80 | 87.65 | 567,591 | +4.74(+5.72%) |
Apr 20, 2021 | 85.50 | 87.88 | 80.71 | 82.91 | 837,590 | -2.71(-3.17%) |
Apr 19, 2021 | 89.51 | 89.86 | 83.60 | 85.62 | 919,762 | -4.88(-5.39%) |
Apr 16, 2021 | 90.50 | 90.72 | 86.50 | 90.50 | 708,600 | +0.08(+0.09%) |
Apr 15, 2021 | 88.25 | 90.71 | 85.65 | 90.42 | 850,183 | +1.47(+1.65%) |
Apr 14, 2021 | 88.49 | 92.62 | 87.87 | 88.95 | 971,998 | +1.20(+1.37%) |
Apr 13, 2021 | 83.50 | 90.60 | 83.00 | 87.75 | 1,535,535 | +5.45(+6.62%) |
Apr 12, 2021 | 85.41 | 86.85 | 82.03 | 82.30 | 848,762 | -3.11(-3.64%) |
Apr 09, 2021 | 84.59 | 86.67 | 82.41 | 85.41 | 724,500 | +0.17(+0.20%) |
Apr 08, 2021 | 87.37 | 87.70 | 82.79 | 85.24 | 1,581,651 | -0.36(-0.42%) |
Apr 07, 2021 | 92.00 | 92.14 | 84.19 | 85.60 | 2,115,405 | -7.47(-8.03%) |
Apr 06, 2021 | 95.51 | 98.00 | 92.82 | 93.07 | 1,002,098 | -3.53(-3.65%) |
Apr 05, 2021 | 102.00 | 102.96 | 94.38 | 96.60 | 925,740 | -3.85(-3.83%) |
Apr 01, 2021 | 98.76 | 102.20 | 97.26 | 100.45 | 804,100 | +3.83(+3.96%) |
Mar 31, 2021 | 94.10 | 99.09 | 92.50 | 96.62 | 1,356,878 | +4.28(+4.64%) |
Mar 30, 2021 | 97.54 | 98.00 | 89.33 | 92.34 | 2,364,397 | -5.87(-5.98%) |
Mar 29, 2021 | 94.77 | 100.51 | 93.00 | 98.21 | 1,225,139 | +2.98(+3.13%) |
Mar 26, 2021 | 103.95 | 105.72 | 90.50 | 95.23 | 1,525,200 | -8.87(-8.52%) |
Mar 25, 2021 | 97.11 | 105.87 | 93.24 | 104.10 | 1,371,873 | +3.88(+3.87%) |
Mar 24, 2021 | 108.48 | 114.26 | 99.25 | 100.22 | 1,502,868 | -8.33(-7.67%) |
Mar 23, 2021 | 110.00 | 112.00 | 104.40 | 108.55 | 1,174,449 | -1.23(-1.12%) |
Mar 22, 2021 | 107.00 | 111.84 | 103.04 | 109.78 | 956,823 | +3.82(+3.61%) |
Mar 19, 2021 | 108.70 | 110.90 | 101.55 | 105.96 | 2,773,900 | -0.41(-0.39%) |
Mar 18, 2021 | 118.31 | 120.00 | 105.79 | 106.37 | 1,990,251 | -14.22(-11.79%) |
Mar 17, 2021 | 104.00 | 122.93 | 103.11 | 120.59 | 2,691,230 | +11.23(+10.27%) |
Mar 16, 2021 | 110.01 | 114.32 | 102.74 | 109.36 | 2,564,964 | +5.09(+4.88%) |
Mar 15, 2021 | 97.99 | 105.58 | 97.88 | 104.27 | 1,803,896 | +8.67(+9.07%) |
Mar 12, 2021 | 100.00 | 100.00 | 92.07 | 95.60 | 1,923,100 | -6.69(-6.54%) |
Mar 11, 2021 | 103.17 | 105.89 | 99.00 | 102.29 | 1,399,240 | +5.09(+5.24%) |
Mar 10, 2021 | 114.75 | 117.99 | 94.00 | 97.20 | 2,712,269 | -12.36(-11.28%) |
Mar 09, 2021 | 101.46 | 112.96 | 98.68 | 109.56 | 1,763,091 | +15.00(+15.86%) |
Mar 08, 2021 | 90.00 | 104.77 | 85.73 | 94.56 | 2,576,451 | +2.22(+2.40%) |
Mar 05, 2021 | 110.88 | 112.00 | 81.06 | 92.34 | 7,432,100 | +6.81(+7.96%) |
Mar 04, 2021 | 92.91 | 97.41 | 82.70 | 85.53 | 2,448,903 | -7.26(-7.82%) |
Mar 03, 2021 | 105.12 | 105.14 | 91.75 | 92.79 | 1,605,013 | -10.95(-10.56%) |
Mar 02, 2021 | 113.95 | 114.51 | 103.22 | 103.74 | 1,136,455 | -7.64(-6.86%) |