Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 84.49 | 87.82 | 84.00 | 87.00 | 920,302 | +4.46(+5.40%) |
May 27, 2021 | 80.92 | 82.99 | 80.14 | 82.54 | 533,834 | +1.61(+1.99%) |
May 26, 2021 | 80.00 | 81.28 | 79.31 | 80.93 | 696,922 | +1.38(+1.73%) |
May 25, 2021 | 78.21 | 79.58 | 77.63 | 79.55 | 466,452 | +1.38(+1.77%) |
May 24, 2021 | 80.00 | 80.97 | 76.83 | 78.17 | 780,612 | -0.98(-1.24%) |
May 21, 2021 | 75.75 | 79.83 | 75.38 | 79.15 | 1,004,072 | +3.55(+4.70%) |
May 20, 2021 | 72.49 | 75.73 | 72.10 | 75.60 | 431,419 | +3.11(+4.29%) |
May 19, 2021 | 70.35 | 73.09 | 69.51 | 72.49 | 634,386 | +1.13(+1.58%) |
May 18, 2021 | 70.62 | 73.77 | 70.49 | 71.36 | 453,923 | +1.09(+1.55%) |
May 17, 2021 | 69.62 | 70.75 | 68.07 | 70.27 | 275,498 | +0.42(+0.60%) |
May 14, 2021 | 66.56 | 69.89 | 65.68 | 69.85 | 426,762 | +3.80(+5.75%) |
May 13, 2021 | 68.83 | 69.46 | 65.24 | 66.05 | 471,913 | -2.22(-3.25%) |
May 12, 2021 | 70.87 | 72.60 | 68.22 | 68.27 | 344,707 | -2.20(-3.12%) |
May 11, 2021 | 66.61 | 71.13 | 66.00 | 70.47 | 722,711 | +1.13(+1.63%) |
May 10, 2021 | 69.80 | 74.15 | 69.29 | 69.34 | 791,772 | -2.10(-2.94%) |
May 07, 2021 | 71.92 | 73.63 | 69.56 | 71.44 | 728,068 | +0.65(+0.92%) |
May 06, 2021 | 71.41 | 72.06 | 69.18 | 70.79 | 329,442 | -1.15(-1.60%) |
May 05, 2021 | 71.62 | 73.75 | 71.00 | 71.94 | 380,697 | +0.83(+1.17%) |
May 04, 2021 | 74.69 | 75.46 | 70.67 | 71.11 | 562,605 | -4.40(-5.83%) |
May 03, 2021 | 75.45 | 77.00 | 74.93 | 75.51 | 433,468 | +0.41(+0.55%) |
Apr 30, 2021 | 75.23 | 77.00 | 74.73 | 75.10 | 399,300 | -1.04(-1.37%) |
Apr 29, 2021 | 75.94 | 76.55 | 74.33 | 76.14 | 310,467 | +1.13(+1.51%) |
Apr 28, 2021 | 74.09 | 75.50 | 72.75 | 75.01 | 192,470 | +0.10(+0.13%) |
Apr 27, 2021 | 76.00 | 76.28 | 74.52 | 74.91 | 229,947 | -0.42(-0.56%) |
Apr 26, 2021 | 74.63 | 76.22 | 73.60 | 75.33 | 508,903 | +0.50(+0.67%) |
Apr 23, 2021 | 75.68 | 76.32 | 73.86 | 74.83 | 338,100 | -0.38(-0.51%) |
Apr 22, 2021 | 74.78 | 76.29 | 74.16 | 75.21 | 441,353 | +0.13(+0.17%) |
Apr 21, 2021 | 73.08 | 75.20 | 72.53 | 75.08 | 285,065 | +1.43(+1.94%) |
Apr 20, 2021 | 72.59 | 74.69 | 71.51 | 73.65 | 536,411 | +1.32(+1.82%) |
Apr 19, 2021 | 73.32 | 74.14 | 71.99 | 72.33 | 484,601 | -2.07(-2.78%) |
Apr 16, 2021 | 76.28 | 76.84 | 73.96 | 74.40 | 321,000 | -1.43(-1.89%) |
Apr 15, 2021 | 75.12 | 76.83 | 74.87 | 75.83 | 459,477 | +1.03(+1.38%) |
Apr 14, 2021 | 73.63 | 76.91 | 73.01 | 74.80 | 506,731 | +2.02(+2.78%) |
Apr 13, 2021 | 70.77 | 73.12 | 70.08 | 72.78 | 663,027 | +2.01(+2.84%) |
Apr 12, 2021 | 69.47 | 71.19 | 67.83 | 70.77 | 623,880 | +1.38(+1.99%) |
Apr 09, 2021 | 70.22 | 70.50 | 68.77 | 69.39 | 439,700 | -1.53(-2.16%) |
Apr 08, 2021 | 72.10 | 72.72 | 69.97 | 70.92 | 685,727 | -0.43(-0.60%) |
Apr 07, 2021 | 70.38 | 74.61 | 70.16 | 71.35 | 1,362,425 | +5.57(+8.47%) |
Apr 06, 2021 | 65.96 | 68.84 | 65.53 | 65.78 | 727,461 | -0.50(-0.75%) |
Apr 05, 2021 | 69.39 | 69.96 | 65.71 | 66.28 | 443,177 | -1.98(-2.90%) |
Apr 01, 2021 | 68.95 | 69.73 | 67.32 | 68.26 | 439,200 | -0.09(-0.13%) |
Mar 31, 2021 | 65.52 | 68.88 | 65.52 | 68.35 | 472,532 | +2.86(+4.37%) |
Mar 30, 2021 | 64.62 | 66.72 | 62.57 | 65.49 | 504,825 | +1.42(+2.22%) |
Mar 29, 2021 | 65.54 | 66.08 | 63.26 | 64.07 | 599,246 | -2.48(-3.73%) |
Mar 26, 2021 | 68.00 | 68.67 | 64.50 | 66.55 | 577,600 | -0.83(-1.23%) |
Mar 25, 2021 | 65.00 | 67.97 | 64.50 | 67.38 | 765,353 | +1.59(+2.42%) |
Mar 24, 2021 | 70.95 | 70.95 | 65.11 | 65.79 | 1,364,538 | -4.25(-6.07%) |
Mar 23, 2021 | 72.82 | 74.59 | 69.90 | 70.04 | 893,690 | -2.17(-3.01%) |
Mar 22, 2021 | 70.31 | 73.40 | 70.00 | 72.21 | 887,170 | +1.74(+2.47%) |
Mar 19, 2021 | 71.69 | 72.96 | 68.84 | 70.47 | 1,505,100 | -0.88(-1.23%) |
Mar 18, 2021 | 76.91 | 76.91 | 70.53 | 71.35 | 904,553 | -5.84(-7.57%) |
Mar 17, 2021 | 75.01 | 77.88 | 74.56 | 77.19 | 759,069 | +1.36(+1.79%) |
Mar 16, 2021 | 77.64 | 80.50 | 74.11 | 75.83 | 2,154,674 | -5.68(-6.97%) |
Mar 15, 2021 | 80.52 | 83.49 | 80.22 | 81.51 | 340,530 | -0.03(-0.04%) |
Mar 12, 2021 | 79.63 | 81.85 | 77.38 | 81.54 | 429,000 | +1.71(+2.14%) |
Mar 11, 2021 | 77.75 | 81.00 | 77.11 | 79.83 | 684,430 | +3.89(+5.12%) |
Mar 10, 2021 | 82.66 | 82.66 | 75.72 | 75.94 | 658,999 | -4.70(-5.83%) |
Mar 09, 2021 | 81.04 | 82.17 | 79.91 | 80.64 | 357,045 | +1.40(+1.77%) |
Mar 08, 2021 | 83.23 | 83.88 | 78.95 | 79.24 | 865,900 | -4.79(-5.70%) |
Mar 05, 2021 | 78.62 | 84.33 | 77.00 | 84.03 | 933,300 | +6.16(+7.91%) |
Mar 04, 2021 | 80.59 | 81.09 | 75.86 | 77.87 | 870,008 | -1.38(-1.74%) |
Mar 03, 2021 | 82.77 | 82.85 | 77.50 | 79.25 | 579,571 | -3.42(-4.14%) |
Mar 02, 2021 | 85.10 | 86.51 | 81.29 | 82.67 | 488,584 | -3.71(-4.29%) |