Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.11 | 79.61 | 76.20 | 78.09 | 245,477 | -0.21(-0.27%) |
May 27, 2021 | 78.81 | 79.46 | 77.42 | 78.30 | 651,097 | +0.36(+0.46%) |
May 26, 2021 | 75.32 | 78.10 | 74.80 | 77.94 | 752,043 | +3.52(+4.73%) |
May 25, 2021 | 73.61 | 76.00 | 73.24 | 74.42 | 497,740 | +1.18(+1.61%) |
May 24, 2021 | 73.00 | 73.73 | 71.98 | 73.24 | 334,590 | +1.05(+1.45%) |
May 21, 2021 | 73.72 | 74.46 | 71.98 | 72.20 | 404,778 | -0.95(-1.30%) |
May 20, 2021 | 71.15 | 73.15 | 70.16 | 73.15 | 411,570 | +2.03(+2.86%) |
May 19, 2021 | 69.32 | 71.28 | 67.75 | 71.11 | 437,065 | -0.05(-0.07%) |
May 18, 2021 | 73.93 | 73.99 | 71.06 | 71.16 | 369,105 | -2.82(-3.81%) |
May 17, 2021 | 73.81 | 74.43 | 71.87 | 73.98 | 300,325 | -0.54(-0.72%) |
May 14, 2021 | 72.06 | 74.56 | 71.12 | 74.52 | 707,364 | +3.42(+4.80%) |
May 13, 2021 | 67.17 | 71.67 | 67.11 | 71.10 | 632,795 | +4.45(+6.68%) |
May 12, 2021 | 70.55 | 70.56 | 65.98 | 66.65 | 716,425 | -4.67(-6.55%) |
May 11, 2021 | 72.95 | 73.17 | 69.79 | 71.32 | 773,455 | -3.40(-4.55%) |
May 10, 2021 | 76.61 | 78.13 | 74.67 | 74.72 | 596,374 | -1.89(-2.47%) |
May 07, 2021 | 73.44 | 76.92 | 72.17 | 76.61 | 375,277 | +3.18(+4.33%) |
May 06, 2021 | 75.42 | 75.59 | 71.59 | 73.43 | 536,608 | -1.70(-2.26%) |
May 05, 2021 | 75.67 | 76.62 | 73.93 | 75.13 | 480,476 | -0.57(-0.75%) |
May 04, 2021 | 72.61 | 75.77 | 71.41 | 75.70 | 671,868 | +3.20(+4.42%) |
May 03, 2021 | 71.77 | 72.97 | 71.35 | 72.49 | 898,456 | +1.54(+2.18%) |
Apr 30, 2021 | 72.41 | 72.42 | 68.97 | 70.95 | 744,826 | -0.96(-1.33%) |
Apr 29, 2021 | 68.22 | 72.48 | 67.15 | 71.91 | 1,468,970 | +8.32(+13.08%) |
Apr 28, 2021 | 63.39 | 64.56 | 62.66 | 63.59 | 514,008 | +0.30(+0.47%) |
Apr 27, 2021 | 63.33 | 64.79 | 63.03 | 63.29 | 268,274 | +0.16(+0.26%) |
Apr 26, 2021 | 61.93 | 63.60 | 61.51 | 63.13 | 421,278 | +1.94(+3.17%) |
Apr 23, 2021 | 59.94 | 61.77 | 59.69 | 61.19 | 330,362 | +1.32(+2.21%) |
Apr 22, 2021 | 60.45 | 60.77 | 59.10 | 59.87 | 355,785 | -0.43(-0.72%) |
Apr 21, 2021 | 58.99 | 60.96 | 58.95 | 60.30 | 461,972 | +0.83(+1.39%) |
Apr 20, 2021 | 63.35 | 63.61 | 57.87 | 59.47 | 759,681 | -3.68(-5.82%) |
Apr 19, 2021 | 65.08 | 65.47 | 62.47 | 63.15 | 399,502 | -1.71(-2.63%) |
Apr 16, 2021 | 63.67 | 66.14 | 63.42 | 64.86 | 619,768 | +2.03(+3.24%) |
Apr 15, 2021 | 62.99 | 63.31 | 61.69 | 62.82 | 225,098 | +0.76(+1.22%) |
Apr 14, 2021 | 61.47 | 63.07 | 61.27 | 62.06 | 216,386 | +0.16(+0.26%) |
Apr 13, 2021 | 63.01 | 63.44 | 60.07 | 61.90 | 353,414 | -1.39(-2.20%) |
Apr 12, 2021 | 63.33 | 63.70 | 62.54 | 63.29 | 459,946 | +0.30(+0.47%) |
Apr 09, 2021 | 61.00 | 63.49 | 60.54 | 62.99 | 347,245 | +1.72(+2.80%) |
Apr 08, 2021 | 62.60 | 62.89 | 60.23 | 61.28 | 427,929 | -1.32(-2.12%) |
Apr 07, 2021 | 64.27 | 65.20 | 62.18 | 62.60 | 504,218 | -1.45(-2.26%) |
Apr 06, 2021 | 61.97 | 65.05 | 61.20 | 64.05 | 875,729 | +2.23(+3.60%) |
Apr 05, 2021 | 62.13 | 62.36 | 60.30 | 61.82 | 592,418 | +1.37(+2.27%) |
Apr 01, 2021 | 58.52 | 61.06 | 58.06 | 60.45 | 986,189 | +2.57(+4.44%) |
Mar 31, 2021 | 58.09 | 58.78 | 57.29 | 57.88 | 669,770 | +0.35(+0.60%) |
Mar 30, 2021 | 56.15 | 57.95 | 55.65 | 57.53 | 728,622 | +1.18(+2.09%) |
Mar 29, 2021 | 58.71 | 59.73 | 56.26 | 56.35 | 628,050 | -2.32(-3.96%) |
Mar 26, 2021 | 56.96 | 59.28 | 56.28 | 58.68 | 526,495 | +2.18(+3.86%) |
Mar 25, 2021 | 53.29 | 56.71 | 52.79 | 56.50 | 362,970 | +2.11(+3.88%) |
Mar 24, 2021 | 56.53 | 57.96 | 54.29 | 54.39 | 403,741 | -1.33(-2.39%) |
Mar 23, 2021 | 58.12 | 59.06 | 55.38 | 55.72 | 411,459 | -2.73(-4.66%) |
Mar 22, 2021 | 59.56 | 60.26 | 57.59 | 58.45 | 252,874 | -0.43(-0.73%) |
Mar 19, 2021 | 58.42 | 60.00 | 57.57 | 58.88 | 555,884 | +0.85(+1.47%) |
Mar 18, 2021 | 62.08 | 62.08 | 57.81 | 58.02 | 432,664 | -4.26(-6.84%) |
Mar 17, 2021 | 59.38 | 62.37 | 58.15 | 62.28 | 574,376 | +2.46(+4.11%) |
Mar 16, 2021 | 61.25 | 62.28 | 59.68 | 59.83 | 400,219 | -0.96(-1.58%) |
Mar 15, 2021 | 59.68 | 60.86 | 58.61 | 60.79 | 285,945 | +1.67(+2.82%) |
Mar 12, 2021 | 60.14 | 60.62 | 58.05 | 59.12 | 468,656 | -1.82(-2.99%) |
Mar 11, 2021 | 61.47 | 62.37 | 60.05 | 60.94 | 579,467 | +0.38(+0.63%) |
Mar 10, 2021 | 58.34 | 61.11 | 57.63 | 60.56 | 397,512 | +3.27(+5.71%) |
Mar 09, 2021 | 57.57 | 58.75 | 56.72 | 57.29 | 574,664 | +0.40(+0.71%) |
Mar 08, 2021 | 55.16 | 57.49 | 55.15 | 56.88 | 471,199 | +1.41(+2.54%) |
Mar 05, 2021 | 53.43 | 55.59 | 50.08 | 55.47 | 507,424 | +2.77(+5.26%) |
Mar 04, 2021 | 55.08 | 56.73 | 50.57 | 52.70 | 572,627 | -2.52(-4.57%) |
Mar 03, 2021 | 56.42 | 56.84 | 54.35 | 55.22 | 478,581 | -1.17(-2.08%) |
Mar 02, 2021 | 55.36 | 57.17 | 54.58 | 56.39 | 497,140 | +1.07(+1.94%) |