Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.17 | 87.48 | 84.96 | 87.04 | 116,011 | +0.94(+1.09%) |
May 27, 2021 | 85.03 | 86.74 | 83.99 | 86.10 | 142,926 | +2.30(+2.74%) |
May 26, 2021 | 82.20 | 83.81 | 81.06 | 83.80 | 69,731 | +2.31(+2.83%) |
May 25, 2021 | 83.76 | 84.43 | 81.31 | 81.49 | 101,358 | -2.27(-2.71%) |
May 24, 2021 | 82.76 | 84.34 | 81.79 | 83.76 | 71,889 | +1.35(+1.64%) |
May 21, 2021 | 82.38 | 83.67 | 81.71 | 82.41 | 76,345 | +0.89(+1.09%) |
May 20, 2021 | 79.91 | 81.80 | 78.69 | 81.52 | 97,022 | +1.78(+2.23%) |
May 19, 2021 | 78.42 | 79.95 | 76.59 | 79.74 | 125,882 | -0.01(-0.01%) |
May 18, 2021 | 82.65 | 82.82 | 79.60 | 79.75 | 87,269 | -2.67(-3.24%) |
May 17, 2021 | 82.14 | 82.94 | 81.32 | 82.42 | 51,735 | +0.28(+0.34%) |
May 14, 2021 | 80.67 | 82.16 | 80.02 | 82.14 | 63,112 | +1.98(+2.47%) |
May 13, 2021 | 78.24 | 80.52 | 78.16 | 80.16 | 93,070 | +2.19(+2.81%) |
May 12, 2021 | 79.73 | 80.15 | 77.45 | 77.97 | 99,570 | -2.22(-2.77%) |
May 11, 2021 | 79.40 | 80.93 | 78.75 | 80.19 | 74,156 | -0.65(-0.80%) |
May 10, 2021 | 82.36 | 82.99 | 80.55 | 80.84 | 97,485 | -1.73(-2.10%) |
May 07, 2021 | 82.46 | 83.07 | 81.12 | 82.57 | 81,031 | -0.16(-0.19%) |
May 06, 2021 | 84.52 | 84.52 | 81.56 | 82.73 | 73,140 | -1.29(-1.54%) |
May 05, 2021 | 82.86 | 85.10 | 82.61 | 84.02 | 161,352 | +1.58(+1.92%) |
May 04, 2021 | 81.73 | 82.51 | 80.48 | 82.44 | 102,759 | +1.09(+1.34%) |
May 03, 2021 | 79.72 | 81.67 | 78.05 | 81.35 | 166,357 | +3.45(+4.43%) |
Apr 30, 2021 | 78.12 | 79.93 | 77.29 | 77.90 | 132,600 | -0.78(-0.99%) |
Apr 29, 2021 | 75.20 | 81.39 | 75.20 | 78.68 | 134,494 | +6.61(+9.17%) |
Apr 28, 2021 | 71.41 | 72.54 | 71.36 | 72.07 | 61,959 | +0.40(+0.56%) |
Apr 27, 2021 | 72.90 | 73.12 | 71.46 | 71.67 | 90,505 | -0.69(-0.95%) |
Apr 26, 2021 | 71.49 | 73.24 | 71.49 | 72.36 | 87,282 | +1.41(+1.99%) |
Apr 23, 2021 | 69.57 | 71.71 | 69.00 | 70.95 | 129,100 | +1.98(+2.87%) |
Apr 22, 2021 | 70.14 | 70.18 | 68.45 | 68.97 | 116,370 | -0.71(-1.02%) |
Apr 21, 2021 | 69.66 | 69.99 | 68.47 | 69.68 | 67,667 | +0.22(+0.32%) |
Apr 20, 2021 | 70.15 | 71.14 | 67.89 | 69.46 | 125,650 | -0.75(-1.07%) |
Apr 19, 2021 | 70.69 | 70.81 | 68.80 | 70.21 | 139,039 | -0.49(-0.69%) |
Apr 16, 2021 | 71.08 | 71.65 | 69.86 | 70.70 | 120,600 | +0.25(+0.35%) |
Apr 15, 2021 | 71.68 | 72.08 | 69.85 | 70.45 | 101,954 | -0.87(-1.22%) |
Apr 14, 2021 | 70.96 | 72.12 | 70.65 | 71.32 | 156,911 | +0.64(+0.91%) |
Apr 13, 2021 | 73.30 | 73.86 | 70.55 | 70.68 | 140,438 | -3.03(-4.11%) |
Apr 12, 2021 | 75.66 | 75.94 | 73.52 | 73.71 | 113,088 | -1.95(-2.58%) |
Apr 09, 2021 | 74.25 | 75.90 | 73.76 | 75.66 | 107,800 | +1.63(+2.20%) |
Apr 08, 2021 | 74.05 | 74.53 | 73.05 | 74.03 | 94,964 | +0.45(+0.61%) |
Apr 07, 2021 | 75.58 | 76.23 | 73.13 | 73.58 | 147,539 | -1.78(-2.36%) |
Apr 06, 2021 | 74.12 | 76.14 | 74.12 | 75.36 | 89,528 | +1.02(+1.37%) |
Apr 05, 2021 | 75.08 | 75.94 | 72.71 | 74.34 | 163,873 | +0.67(+0.91%) |
Apr 01, 2021 | 72.51 | 73.74 | 71.78 | 73.67 | 137,100 | +2.00(+2.79%) |
Mar 31, 2021 | 69.23 | 72.58 | 68.91 | 71.67 | 346,086 | +3.54(+5.20%) |
Mar 30, 2021 | 65.48 | 68.40 | 64.71 | 68.13 | 544,300 | +3.21(+4.94%) |
Mar 29, 2021 | 67.97 | 68.90 | 64.65 | 64.92 | 188,184 | -3.18(-4.67%) |
Mar 26, 2021 | 67.27 | 68.27 | 66.40 | 68.10 | 155,000 | +1.62(+2.44%) |
Mar 25, 2021 | 64.96 | 67.34 | 63.62 | 66.48 | 134,890 | +1.22(+1.86%) |
Mar 24, 2021 | 67.08 | 67.83 | 65.03 | 65.27 | 224,470 | -1.11(-1.68%) |
Mar 23, 2021 | 69.57 | 69.74 | 65.61 | 66.38 | 195,718 | -3.42(-4.90%) |
Mar 22, 2021 | 72.48 | 72.88 | 69.59 | 69.80 | 122,607 | -1.86(-2.60%) |
Mar 19, 2021 | 72.81 | 74.16 | 71.12 | 71.66 | 401,400 | -1.15(-1.58%) |
Mar 18, 2021 | 74.84 | 75.25 | 72.63 | 72.81 | 106,808 | -2.14(-2.86%) |
Mar 17, 2021 | 72.84 | 74.97 | 72.62 | 74.95 | 150,257 | +1.87(+2.56%) |
Mar 16, 2021 | 73.61 | 74.30 | 72.10 | 73.08 | 125,221 | -1.19(-1.60%) |
Mar 15, 2021 | 73.93 | 74.66 | 72.18 | 74.27 | 140,862 | +0.68(+0.92%) |
Mar 12, 2021 | 70.75 | 73.86 | 69.80 | 73.59 | 157,000 | +3.81(+5.46%) |
Mar 11, 2021 | 67.64 | 70.08 | 67.25 | 69.78 | 154,060 | +2.67(+3.98%) |
Mar 10, 2021 | 66.11 | 67.27 | 65.36 | 67.11 | 128,417 | +1.20(+1.82%) |
Mar 09, 2021 | 64.10 | 66.34 | 63.39 | 65.91 | 134,657 | +2.44(+3.84%) |
Mar 08, 2021 | 62.83 | 64.45 | 62.72 | 63.47 | 163,748 | +1.13(+1.81%) |
Mar 05, 2021 | 59.07 | 62.39 | 58.68 | 62.34 | 161,600 | +4.08(+7.00%) |
Mar 04, 2021 | 63.69 | 64.00 | 56.50 | 58.26 | 224,444 | -3.96(-6.36%) |
Mar 03, 2021 | 62.55 | 64.12 | 61.33 | 62.22 | 130,407 | +0.44(+0.71%) |
Mar 02, 2021 | 62.69 | 62.69 | 60.12 | 61.78 | 272,810 | -1.01(-1.61%) |