Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.28 | 75.80 | 73.72 | 74.73 | 135,866 | +1.11(+1.51%) |
May 27, 2021 | 73.00 | 74.12 | 72.35 | 73.62 | 328,646 | +0.67(+0.92%) |
May 26, 2021 | 72.18 | 74.01 | 70.26 | 72.95 | 445,258 | +1.37(+1.91%) |
May 25, 2021 | 72.99 | 72.99 | 71.42 | 71.58 | 502,760 | -0.85(-1.17%) |
May 24, 2021 | 72.50 | 72.78 | 71.08 | 72.43 | 159,322 | +0.38(+0.53%) |
May 21, 2021 | 72.17 | 72.91 | 71.56 | 72.05 | 318,562 | +0.61(+0.85%) |
May 20, 2021 | 71.49 | 71.77 | 70.10 | 71.44 | 283,298 | +0.31(+0.44%) |
May 19, 2021 | 71.46 | 72.26 | 70.21 | 71.13 | 275,117 | -1.58(-2.17%) |
May 18, 2021 | 73.29 | 75.16 | 72.69 | 72.71 | 291,926 | +0.11(+0.15%) |
May 17, 2021 | 71.84 | 74.81 | 70.81 | 72.60 | 294,229 | +0.60(+0.83%) |
May 14, 2021 | 71.42 | 72.06 | 70.70 | 72.00 | 230,185 | +1.54(+2.19%) |
May 13, 2021 | 70.86 | 72.45 | 70.44 | 70.46 | 299,415 | -0.12(-0.17%) |
May 12, 2021 | 73.07 | 73.14 | 70.38 | 70.58 | 301,301 | -3.33(-4.51%) |
May 11, 2021 | 71.65 | 74.51 | 70.98 | 73.91 | 304,338 | +0.45(+0.61%) |
May 10, 2021 | 76.69 | 77.53 | 73.25 | 73.46 | 266,316 | -4.21(-5.42%) |
May 07, 2021 | 77.01 | 80.44 | 77.01 | 77.67 | 246,599 | -0.04(-0.05%) |
May 06, 2021 | 77.10 | 77.73 | 75.00 | 77.71 | 437,477 | +0.68(+0.88%) |
May 05, 2021 | 76.90 | 77.99 | 75.28 | 77.03 | 298,317 | -0.30(-0.39%) |
May 04, 2021 | 77.17 | 79.16 | 75.94 | 77.33 | 445,956 | -0.10(-0.13%) |
May 03, 2021 | 77.02 | 78.99 | 76.51 | 77.43 | 408,738 | +0.36(+0.47%) |
Apr 30, 2021 | 76.23 | 77.51 | 74.89 | 77.07 | 843,900 | +1.07(+1.41%) |
Apr 29, 2021 | 71.90 | 79.54 | 71.64 | 76.00 | 1,230,843 | +6.15(+8.80%) |
Apr 28, 2021 | 65.54 | 70.64 | 63.34 | 69.85 | 640,703 | +4.94(+7.61%) |
Apr 27, 2021 | 66.90 | 66.90 | 64.38 | 64.91 | 965,951 | -1.09(-1.65%) |
Apr 26, 2021 | 68.70 | 68.70 | 65.52 | 66.00 | 843,571 | -3.00(-4.35%) |
Apr 23, 2021 | 70.55 | 72.07 | 68.94 | 69.00 | 362,300 | -1.02(-1.46%) |
Apr 22, 2021 | 69.79 | 71.38 | 69.73 | 70.02 | 377,723 | +0.11(+0.16%) |
Apr 21, 2021 | 67.79 | 70.05 | 66.93 | 69.91 | 413,823 | +1.91(+2.81%) |
Apr 20, 2021 | 69.79 | 70.83 | 67.79 | 68.00 | 407,210 | -1.61(-2.31%) |
Apr 19, 2021 | 67.51 | 69.68 | 67.51 | 69.61 | 446,759 | +1.61(+2.37%) |
Apr 16, 2021 | 67.40 | 68.30 | 65.97 | 68.00 | 254,500 | +0.41(+0.61%) |
Apr 15, 2021 | 66.88 | 67.66 | 66.37 | 67.59 | 310,988 | +1.29(+1.95%) |
Apr 14, 2021 | 66.24 | 67.48 | 65.38 | 66.30 | 197,726 | +0.34(+0.52%) |
Apr 13, 2021 | 66.07 | 66.75 | 64.73 | 65.96 | 366,696 | +0.13(+0.20%) |
Apr 12, 2021 | 66.24 | 67.28 | 65.37 | 65.83 | 418,567 | -0.07(-0.11%) |
Apr 09, 2021 | 66.63 | 66.84 | 64.60 | 65.90 | 215,700 | -0.63(-0.95%) |
Apr 08, 2021 | 65.63 | 66.73 | 64.91 | 66.53 | 272,110 | +1.62(+2.50%) |
Apr 07, 2021 | 65.92 | 66.52 | 64.49 | 64.91 | 232,014 | -0.77(-1.17%) |
Apr 06, 2021 | 64.96 | 65.84 | 64.76 | 65.68 | 374,370 | +0.79(+1.22%) |
Apr 05, 2021 | 64.22 | 65.01 | 62.67 | 64.89 | 172,512 | +0.76(+1.19%) |
Apr 01, 2021 | 65.58 | 66.26 | 63.35 | 64.13 | 219,500 | -1.39(-2.12%) |
Mar 31, 2021 | 63.79 | 66.71 | 63.01 | 65.52 | 684,759 | +2.26(+3.57%) |
Mar 30, 2021 | 62.26 | 64.29 | 61.17 | 63.26 | 311,363 | +1.00(+1.61%) |
Mar 29, 2021 | 63.42 | 63.42 | 58.47 | 62.26 | 279,824 | -1.14(-1.80%) |
Mar 26, 2021 | 62.68 | 63.50 | 62.05 | 63.40 | 223,700 | +1.01(+1.62%) |
Mar 25, 2021 | 60.76 | 62.86 | 59.73 | 62.39 | 292,611 | +1.14(+1.86%) |
Mar 24, 2021 | 63.33 | 63.58 | 60.96 | 61.25 | 296,124 | -1.82(-2.89%) |
Mar 23, 2021 | 62.14 | 63.27 | 62.01 | 63.07 | 478,881 | +0.33(+0.53%) |
Mar 22, 2021 | 62.56 | 64.07 | 62.20 | 62.74 | 404,681 | +0.28(+0.45%) |
Mar 19, 2021 | 61.66 | 63.20 | 60.44 | 62.46 | 701,500 | +0.52(+0.84%) |
Mar 18, 2021 | 65.21 | 65.56 | 61.08 | 61.94 | 537,885 | -4.02(-6.09%) |
Mar 17, 2021 | 66.29 | 66.58 | 64.39 | 65.96 | 473,009 | -0.14(-0.21%) |
Mar 16, 2021 | 66.64 | 67.03 | 64.98 | 66.10 | 226,759 | -0.71(-1.06%) |
Mar 15, 2021 | 65.25 | 67.46 | 65.25 | 66.81 | 213,008 | +1.00(+1.52%) |
Mar 12, 2021 | 65.05 | 66.32 | 63.97 | 65.81 | 271,500 | +0.71(+1.09%) |
Mar 11, 2021 | 63.75 | 66.32 | 63.75 | 65.10 | 390,170 | +1.94(+3.07%) |
Mar 10, 2021 | 62.86 | 63.80 | 62.15 | 63.16 | 504,521 | +0.35(+0.56%) |
Mar 09, 2021 | 63.65 | 64.69 | 62.77 | 62.81 | 387,113 | +0.26(+0.42%) |
Mar 08, 2021 | 64.31 | 64.67 | 62.24 | 62.55 | 271,240 | -1.18(-1.85%) |
Mar 05, 2021 | 63.01 | 63.84 | 59.76 | 63.73 | 362,500 | +1.08(+1.72%) |
Mar 04, 2021 | 66.64 | 68.00 | 61.03 | 62.65 | 548,716 | -4.33(-6.46%) |
Mar 03, 2021 | 65.97 | 67.21 | 65.23 | 66.98 | 369,796 | +0.25(+0.37%) |
Mar 02, 2021 | 66.13 | 67.30 | 65.02 | 66.73 | 421,784 | +0.42(+0.63%) |