Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.06 | 77.40 | 75.96 | 76.04 | 930,727 | -0.35(-0.46%) |
May 27, 2021 | 77.03 | 77.06 | 76.11 | 76.39 | 1,935,026 | -0.46(-0.60%) |
May 26, 2021 | 76.32 | 77.12 | 75.97 | 76.85 | 1,218,507 | +0.59(+0.77%) |
May 25, 2021 | 77.41 | 77.74 | 76.17 | 76.26 | 785,184 | -1.33(-1.71%) |
May 24, 2021 | 78.45 | 78.45 | 77.32 | 77.59 | 762,725 | -0.72(-0.92%) |
May 21, 2021 | 79.16 | 80.49 | 78.17 | 78.31 | 1,083,489 | -1.10(-1.39%) |
May 20, 2021 | 78.54 | 79.69 | 78.06 | 79.41 | 1,000,848 | +0.65(+0.83%) |
May 19, 2021 | 79.17 | 79.26 | 78.23 | 78.76 | 814,327 | -0.59(-0.74%) |
May 18, 2021 | 79.99 | 80.40 | 79.02 | 79.35 | 810,812 | -1.15(-1.43%) |
May 17, 2021 | 80.64 | 81.00 | 79.95 | 80.50 | 518,420 | -0.16(-0.20%) |
May 14, 2021 | 80.73 | 81.19 | 79.91 | 80.66 | 698,234 | +0.58(+0.72%) |
May 13, 2021 | 78.40 | 80.37 | 78.29 | 80.08 | 704,217 | +1.45(+1.84%) |
May 12, 2021 | 80.06 | 80.79 | 78.52 | 78.63 | 782,243 | -1.76(-2.19%) |
May 11, 2021 | 81.74 | 83.10 | 79.99 | 80.39 | 1,043,173 | -2.58(-3.11%) |
May 10, 2021 | 80.53 | 83.45 | 80.25 | 82.97 | 1,044,426 | +2.36(+2.93%) |
May 07, 2021 | 82.71 | 82.71 | 80.58 | 80.61 | 1,037,040 | +0.69(+0.86%) |
May 06, 2021 | 78.27 | 79.98 | 78.02 | 79.92 | 1,214,206 | +1.01(+1.28%) |
May 05, 2021 | 79.56 | 79.90 | 77.37 | 78.91 | 1,776,175 | -0.96(-1.20%) |
May 04, 2021 | 72.61 | 80.09 | 72.60 | 79.87 | 2,272,700 | +5.86(+7.92%) |
May 03, 2021 | 73.43 | 74.48 | 73.16 | 74.01 | 2,181,821 | +1.51(+2.08%) |
Apr 30, 2021 | 73.60 | 73.86 | 72.27 | 72.50 | 1,516,300 | -0.57(-0.78%) |
Apr 29, 2021 | 73.27 | 73.97 | 72.79 | 73.07 | 934,553 | +0.35(+0.48%) |
Apr 28, 2021 | 71.84 | 73.27 | 71.84 | 72.72 | 760,377 | -0.42(-0.57%) |
Apr 27, 2021 | 72.82 | 73.67 | 71.79 | 73.14 | 721,062 | -0.24(-0.33%) |
Apr 26, 2021 | 74.48 | 74.81 | 73.26 | 73.38 | 652,311 | -0.84(-1.13%) |
Apr 23, 2021 | 72.77 | 74.51 | 72.39 | 74.22 | 1,194,100 | +1.49(+2.05%) |
Apr 22, 2021 | 72.38 | 73.24 | 71.91 | 72.73 | 1,029,714 | +0.43(+0.59%) |
Apr 21, 2021 | 70.86 | 72.39 | 70.30 | 72.30 | 724,976 | +1.78(+2.52%) |
Apr 20, 2021 | 70.52 | 71.00 | 70.38 | 70.52 | 681,869 | -0.12(-0.17%) |
Apr 19, 2021 | 71.12 | 71.12 | 70.01 | 70.64 | 778,211 | -0.53(-0.74%) |
Apr 16, 2021 | 71.26 | 71.42 | 70.70 | 71.17 | 732,400 | +0.27(+0.38%) |
Apr 15, 2021 | 70.04 | 71.02 | 69.86 | 70.90 | 640,426 | +0.90(+1.29%) |
Apr 14, 2021 | 69.50 | 70.35 | 69.14 | 70.00 | 772,827 | +0.40(+0.57%) |
Apr 13, 2021 | 70.00 | 70.06 | 69.12 | 69.60 | 765,343 | -0.40(-0.57%) |
Apr 12, 2021 | 69.20 | 70.35 | 69.20 | 70.00 | 723,047 | +0.61(+0.88%) |
Apr 09, 2021 | 69.00 | 69.45 | 68.77 | 69.39 | 703,800 | +0.72(+1.05%) |
Apr 08, 2021 | 68.52 | 69.00 | 67.97 | 68.67 | 949,731 | +0.01(+0.01%) |
Apr 07, 2021 | 69.16 | 69.16 | 68.29 | 68.66 | 880,660 | -0.34(-0.49%) |
Apr 06, 2021 | 68.33 | 69.59 | 68.23 | 69.00 | 651,598 | +0.02(+0.03%) |
Apr 05, 2021 | 69.43 | 69.60 | 68.81 | 68.98 | 497,298 | +0.31(+0.45%) |
Apr 01, 2021 | 69.13 | 69.40 | 67.35 | 68.67 | 972,400 | -0.57(-0.82%) |
Mar 31, 2021 | 68.67 | 69.81 | 68.09 | 69.24 | 961,941 | +0.27(+0.39%) |
Mar 30, 2021 | 69.16 | 69.56 | 68.04 | 68.97 | 897,457 | -0.77(-1.10%) |
Mar 29, 2021 | 67.80 | 70.20 | 66.91 | 69.74 | 1,550,546 | +1.76(+2.59%) |
Mar 26, 2021 | 67.96 | 67.99 | 66.39 | 67.98 | 1,935,700 | +1.17(+1.75%) |
Mar 25, 2021 | 65.61 | 66.94 | 65.01 | 66.81 | 817,428 | +1.15(+1.75%) |
Mar 24, 2021 | 65.25 | 66.75 | 65.25 | 65.66 | 1,084,675 | +0.59(+0.91%) |
Mar 23, 2021 | 66.58 | 66.76 | 64.98 | 65.07 | 937,820 | -1.23(-1.86%) |
Mar 22, 2021 | 66.69 | 66.90 | 65.73 | 66.30 | 823,877 | -0.51(-0.76%) |
Mar 19, 2021 | 67.58 | 67.86 | 66.43 | 66.81 | 1,524,900 | -0.88(-1.30%) |
Mar 18, 2021 | 67.83 | 69.43 | 67.45 | 67.69 | 1,419,135 | -0.09(-0.13%) |
Mar 17, 2021 | 66.27 | 68.20 | 66.27 | 67.78 | 989,520 | +0.75(+1.12%) |
Mar 16, 2021 | 68.38 | 68.77 | 66.56 | 67.03 | 880,418 | -1.19(-1.74%) |
Mar 15, 2021 | 66.85 | 68.88 | 66.37 | 68.22 | 1,088,974 | +1.03(+1.53%) |
Mar 12, 2021 | 65.92 | 67.56 | 65.92 | 67.19 | 1,050,500 | +1.31(+1.99%) |
Mar 11, 2021 | 65.76 | 66.81 | 65.55 | 65.88 | 1,041,054 | -0.03(-0.05%) |
Mar 10, 2021 | 65.46 | 67.52 | 65.46 | 65.91 | 1,107,301 | +0.73(+1.12%) |
Mar 09, 2021 | 64.89 | 66.94 | 64.76 | 65.18 | 1,165,236 | +0.39(+0.60%) |
Mar 08, 2021 | 63.20 | 66.06 | 62.63 | 64.79 | 1,018,829 | +2.22(+3.55%) |
Mar 05, 2021 | 62.36 | 63.00 | 60.70 | 62.57 | 1,050,600 | +1.07(+1.74%) |
Mar 04, 2021 | 62.44 | 63.14 | 60.96 | 61.50 | 908,111 | -1.21(-1.93%) |
Mar 03, 2021 | 62.97 | 63.28 | 61.69 | 62.71 | 868,880 | -0.21(-0.33%) |
Mar 02, 2021 | 64.63 | 64.86 | 62.70 | 62.92 | 1,409,063 | -1.63(-2.53%) |