Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.98 | 83.58 | 79.74 | 80.40 | 605,516 | -0.96(-1.18%) |
May 27, 2021 | 82.97 | 82.98 | 80.22 | 81.36 | 637,790 | -1.13(-1.37%) |
May 26, 2021 | 81.16 | 82.85 | 79.59 | 82.49 | 459,063 | +1.80(+2.23%) |
May 25, 2021 | 79.80 | 81.50 | 78.83 | 80.69 | 511,438 | +2.03(+2.58%) |
May 24, 2021 | 75.32 | 79.36 | 74.01 | 78.66 | 623,645 | +3.93(+5.26%) |
May 21, 2021 | 73.99 | 76.10 | 72.39 | 74.73 | 869,226 | +2.08(+2.86%) |
May 20, 2021 | 72.65 | 73.79 | 71.34 | 72.65 | 523,570 | +1.15(+1.61%) |
May 19, 2021 | 69.24 | 72.69 | 66.66 | 71.50 | 749,602 | +0.59(+0.83%) |
May 18, 2021 | 68.35 | 72.53 | 67.62 | 70.91 | 643,611 | +2.94(+4.33%) |
May 17, 2021 | 65.24 | 68.19 | 64.26 | 67.97 | 480,423 | +1.97(+2.98%) |
May 14, 2021 | 62.90 | 69.32 | 62.90 | 66.00 | 742,985 | +1.79(+2.79%) |
May 13, 2021 | 63.10 | 65.55 | 61.55 | 64.21 | 720,514 | +1.19(+1.89%) |
May 12, 2021 | 63.69 | 64.82 | 61.62 | 63.02 | 740,626 | -2.73(-4.15%) |
May 11, 2021 | 63.36 | 69.50 | 63.24 | 65.75 | 1,370,034 | -0.91(-1.37%) |
May 10, 2021 | 76.31 | 76.55 | 66.41 | 66.66 | 1,074,125 | -11.05(-14.22%) |
May 07, 2021 | 74.75 | 78.91 | 73.02 | 77.71 | 544,311 | +5.03(+6.92%) |
May 06, 2021 | 74.00 | 75.65 | 69.18 | 72.68 | 840,807 | -0.50(-0.68%) |
May 05, 2021 | 75.16 | 75.73 | 71.92 | 73.18 | 653,182 | -0.90(-1.21%) |
May 04, 2021 | 75.88 | 77.25 | 71.03 | 74.08 | 587,421 | -3.24(-4.19%) |
May 03, 2021 | 79.78 | 79.78 | 75.93 | 77.32 | 387,796 | -1.75(-2.21%) |
Apr 30, 2021 | 77.10 | 79.69 | 77.00 | 79.07 | 416,400 | +0.78(+1.00%) |
Apr 29, 2021 | 81.22 | 81.22 | 77.13 | 78.29 | 226,632 | -2.15(-2.67%) |
Apr 28, 2021 | 79.80 | 81.59 | 77.43 | 80.44 | 281,415 | -0.18(-0.22%) |
Apr 27, 2021 | 80.98 | 81.86 | 79.00 | 80.62 | 262,788 | +0.26(+0.32%) |
Apr 26, 2021 | 79.58 | 80.48 | 77.25 | 80.36 | 312,513 | +1.40(+1.77%) |
Apr 23, 2021 | 75.73 | 79.34 | 75.73 | 78.96 | 445,100 | +3.07(+4.05%) |
Apr 22, 2021 | 76.29 | 78.08 | 74.83 | 75.89 | 418,088 | +0.67(+0.89%) |
Apr 21, 2021 | 72.42 | 75.28 | 70.83 | 75.22 | 302,865 | +3.66(+5.11%) |
Apr 20, 2021 | 73.07 | 73.60 | 70.10 | 71.56 | 446,012 | -1.33(-1.82%) |
Apr 19, 2021 | 73.38 | 74.95 | 70.89 | 72.89 | 987,630 | -1.38(-1.86%) |
Apr 16, 2021 | 77.67 | 77.67 | 73.38 | 74.27 | 384,800 | -2.91(-3.77%) |
Apr 15, 2021 | 75.53 | 77.71 | 74.80 | 77.18 | 369,069 | +2.48(+3.32%) |
Apr 14, 2021 | 75.99 | 78.99 | 74.14 | 74.70 | 576,925 | -0.36(-0.48%) |
Apr 13, 2021 | 72.53 | 75.22 | 72.53 | 75.06 | 498,201 | +3.62(+5.07%) |
Apr 12, 2021 | 71.17 | 72.43 | 68.92 | 71.44 | 335,483 | -0.31(-0.43%) |
Apr 09, 2021 | 72.59 | 73.00 | 70.25 | 71.75 | 316,300 | -1.08(-1.48%) |
Apr 08, 2021 | 73.31 | 75.29 | 72.39 | 72.83 | 370,583 | +1.20(+1.68%) |
Apr 07, 2021 | 73.10 | 74.22 | 70.79 | 71.63 | 391,096 | -2.14(-2.90%) |
Apr 06, 2021 | 73.18 | 75.47 | 71.95 | 73.77 | 409,917 | +0.06(+0.08%) |
Apr 05, 2021 | 72.16 | 74.51 | 70.72 | 73.71 | 544,135 | +3.31(+4.70%) |
Apr 01, 2021 | 70.33 | 71.70 | 69.37 | 70.40 | 703,000 | +2.31(+3.39%) |
Mar 31, 2021 | 64.38 | 69.10 | 64.38 | 68.09 | 1,026,735 | +5.12(+8.13%) |
Mar 30, 2021 | 60.30 | 63.71 | 58.50 | 62.97 | 468,939 | +2.89(+4.81%) |
Mar 29, 2021 | 60.45 | 62.68 | 59.09 | 60.08 | 516,574 | -1.43(-2.32%) |
Mar 26, 2021 | 63.43 | 64.54 | 59.23 | 61.51 | 778,300 | -1.92(-3.03%) |
Mar 25, 2021 | 60.41 | 63.61 | 59.70 | 63.43 | 556,669 | +1.81(+2.94%) |
Mar 24, 2021 | 66.57 | 67.30 | 61.22 | 61.62 | 684,991 | -4.55(-6.88%) |
Mar 23, 2021 | 69.07 | 69.75 | 66.01 | 66.17 | 805,822 | -3.64(-5.21%) |
Mar 22, 2021 | 69.03 | 72.31 | 69.03 | 69.81 | 648,473 | +0.92(+1.34%) |
Mar 19, 2021 | 66.22 | 71.48 | 66.22 | 68.89 | 1,589,600 | +2.68(+4.05%) |
Mar 18, 2021 | 69.19 | 69.88 | 65.98 | 66.21 | 825,064 | -4.97(-6.98%) |
Mar 17, 2021 | 69.28 | 73.49 | 65.31 | 71.18 | 1,025,680 | +0.09(+0.13%) |
Mar 16, 2021 | 73.89 | 74.86 | 69.00 | 71.09 | 691,395 | -2.51(-3.41%) |
Mar 15, 2021 | 67.78 | 73.84 | 67.10 | 73.60 | 748,881 | +6.06(+8.97%) |
Mar 12, 2021 | 66.11 | 67.68 | 64.77 | 67.54 | 692,000 | -1.81(-2.61%) |
Mar 11, 2021 | 69.03 | 70.09 | 68.12 | 69.35 | 1,506,881 | +3.40(+5.16%) |
Mar 10, 2021 | 66.38 | 69.73 | 65.60 | 65.95 | 1,597,162 | +1.29(+2.00%) |
Mar 09, 2021 | 60.22 | 67.90 | 60.22 | 64.66 | 1,471,651 | +7.04(+12.22%) |
Mar 08, 2021 | 64.57 | 65.80 | 57.53 | 57.62 | 1,096,592 | -6.91(-10.71%) |
Mar 05, 2021 | 67.26 | 67.26 | 56.82 | 64.53 | 1,737,000 | -1.82(-2.74%) |
Mar 04, 2021 | 73.01 | 74.49 | 65.82 | 66.35 | 1,438,156 | -6.58(-9.02%) |
Mar 03, 2021 | 82.67 | 83.89 | 72.65 | 72.93 | 842,628 | -10.44(-12.52%) |
Mar 02, 2021 | 86.47 | 88.07 | 83.18 | 83.37 | 481,606 | -3.97(-4.55%) |