Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.86 | 79.13 | 75.49 | 75.65 | 1,199,756 | -1.21(-1.57%) |
May 27, 2021 | 74.71 | 77.00 | 73.19 | 76.86 | 4,661,553 | +1.91(+2.55%) |
May 26, 2021 | 75.50 | 75.98 | 73.81 | 74.95 | 899,201 | -0.15(-0.20%) |
May 25, 2021 | 77.12 | 77.34 | 74.50 | 75.10 | 944,579 | -2.11(-2.73%) |
May 24, 2021 | 79.76 | 79.85 | 76.73 | 77.21 | 1,137,912 | -2.37(-2.98%) |
May 21, 2021 | 80.21 | 80.97 | 79.35 | 79.58 | 1,095,224 | -0.63(-0.79%) |
May 20, 2021 | 77.14 | 81.21 | 76.60 | 80.21 | 1,565,621 | +3.29(+4.28%) |
May 19, 2021 | 79.13 | 79.25 | 75.14 | 76.92 | 1,964,732 | -4.52(-5.55%) |
May 18, 2021 | 79.27 | 85.48 | 77.25 | 81.44 | 4,010,979 | +6.31(+8.40%) |
May 17, 2021 | 75.19 | 76.22 | 74.44 | 75.13 | 571,459 | -0.92(-1.21%) |
May 14, 2021 | 72.67 | 76.10 | 72.35 | 76.05 | 1,070,552 | +3.54(+4.88%) |
May 13, 2021 | 74.22 | 74.49 | 70.18 | 72.51 | 1,079,110 | -1.38(-1.87%) |
May 12, 2021 | 70.28 | 74.40 | 69.78 | 73.89 | 1,420,335 | +2.87(+4.04%) |
May 11, 2021 | 67.85 | 71.32 | 67.68 | 71.02 | 1,324,441 | +0.99(+1.41%) |
May 10, 2021 | 74.37 | 74.37 | 70.01 | 70.03 | 1,438,856 | -4.54(-6.09%) |
May 07, 2021 | 75.01 | 76.88 | 74.04 | 74.57 | 1,091,244 | -0.04(-0.05%) |
May 06, 2021 | 72.54 | 76.94 | 72.54 | 74.61 | 2,102,577 | +1.84(+2.53%) |
May 05, 2021 | 74.26 | 75.21 | 72.62 | 72.77 | 981,643 | -1.25(-1.69%) |
May 04, 2021 | 76.28 | 76.89 | 73.62 | 74.02 | 1,465,527 | -3.09(-4.01%) |
May 03, 2021 | 71.25 | 78.52 | 71.25 | 77.11 | 3,112,648 | +6.27(+8.85%) |
Apr 30, 2021 | 71.10 | 72.19 | 70.52 | 70.84 | 797,600 | -0.57(-0.80%) |
Apr 29, 2021 | 70.36 | 71.48 | 69.25 | 71.41 | 710,033 | +1.36(+1.94%) |
Apr 28, 2021 | 70.11 | 71.18 | 69.75 | 70.05 | 578,712 | -0.46(-0.65%) |
Apr 27, 2021 | 74.00 | 74.00 | 70.35 | 70.51 | 747,316 | -2.79(-3.81%) |
Apr 26, 2021 | 71.37 | 73.61 | 70.19 | 73.30 | 703,282 | +2.36(+3.33%) |
Apr 23, 2021 | 71.27 | 71.60 | 70.04 | 70.94 | 784,400 | -0.44(-0.62%) |
Apr 22, 2021 | 71.84 | 73.34 | 70.70 | 71.38 | 834,445 | -0.78(-1.08%) |
Apr 21, 2021 | 70.56 | 72.48 | 70.24 | 72.16 | 499,280 | +0.86(+1.21%) |
Apr 20, 2021 | 69.67 | 71.90 | 69.67 | 71.30 | 651,375 | +0.98(+1.39%) |
Apr 19, 2021 | 71.00 | 72.92 | 70.04 | 70.32 | 711,473 | -1.48(-2.06%) |
Apr 16, 2021 | 72.41 | 73.00 | 70.73 | 71.80 | 670,400 | -0.83(-1.14%) |
Apr 15, 2021 | 73.88 | 75.77 | 72.47 | 72.63 | 717,413 | -0.80(-1.09%) |
Apr 14, 2021 | 70.47 | 74.49 | 70.01 | 73.43 | 1,238,478 | +3.44(+4.91%) |
Apr 13, 2021 | 69.27 | 70.34 | 68.04 | 69.99 | 1,104,315 | +0.61(+0.88%) |
Apr 12, 2021 | 70.42 | 70.70 | 68.34 | 69.38 | 1,151,609 | -1.16(-1.64%) |
Apr 09, 2021 | 71.62 | 71.62 | 70.00 | 70.54 | 781,700 | -0.92(-1.29%) |
Apr 08, 2021 | 72.72 | 73.30 | 71.02 | 71.46 | 819,473 | -0.37(-0.52%) |
Apr 07, 2021 | 73.94 | 74.50 | 71.71 | 71.83 | 745,166 | -2.10(-2.84%) |
Apr 06, 2021 | 75.28 | 75.83 | 73.69 | 73.93 | 665,963 | -1.68(-2.22%) |
Apr 05, 2021 | 76.59 | 77.24 | 75.24 | 75.61 | 663,127 | -0.60(-0.79%) |
Apr 01, 2021 | 75.70 | 78.62 | 75.20 | 76.21 | 994,100 | +1.68(+2.25%) |
Mar 31, 2021 | 73.40 | 75.27 | 72.83 | 74.53 | 1,230,680 | +1.43(+1.96%) |
Mar 30, 2021 | 71.42 | 73.50 | 69.56 | 73.10 | 1,528,266 | +0.85(+1.18%) |
Mar 29, 2021 | 75.00 | 75.00 | 71.72 | 72.25 | 1,020,431 | -2.53(-3.38%) |
Mar 26, 2021 | 75.06 | 75.58 | 73.73 | 74.78 | 952,200 | +0.09(+0.12%) |
Mar 25, 2021 | 73.88 | 75.48 | 72.14 | 74.69 | 1,035,796 | -0.29(-0.39%) |
Mar 24, 2021 | 79.28 | 79.28 | 74.90 | 74.98 | 1,356,983 | -3.60(-4.58%) |
Mar 23, 2021 | 83.00 | 83.47 | 78.48 | 78.58 | 1,430,898 | -4.95(-5.93%) |
Mar 22, 2021 | 83.18 | 84.31 | 82.39 | 83.53 | 1,130,184 | +0.89(+1.08%) |
Mar 19, 2021 | 85.91 | 85.95 | 81.99 | 82.64 | 2,152,900 | -0.36(-0.43%) |
Mar 18, 2021 | 84.12 | 86.19 | 82.40 | 83.00 | 852,475 | -1.84(-2.17%) |
Mar 17, 2021 | 84.20 | 85.66 | 83.00 | 84.84 | 522,800 | +0.40(+0.47%) |
Mar 16, 2021 | 86.45 | 88.39 | 83.54 | 84.44 | 964,662 | -1.50(-1.75%) |
Mar 15, 2021 | 86.52 | 87.00 | 85.02 | 85.94 | 830,170 | -0.53(-0.61%) |
Mar 12, 2021 | 87.16 | 87.16 | 84.78 | 86.47 | 482,200 | -0.70(-0.80%) |
Mar 11, 2021 | 84.69 | 87.60 | 84.46 | 87.17 | 670,288 | +2.66(+3.15%) |
Mar 10, 2021 | 86.86 | 87.64 | 84.41 | 84.51 | 824,643 | -1.24(-1.45%) |
Mar 09, 2021 | 84.17 | 87.59 | 84.00 | 85.75 | 836,251 | +2.54(+3.05%) |
Mar 08, 2021 | 84.23 | 86.05 | 82.62 | 83.21 | 1,015,968 | -1.58(-1.86%) |
Mar 05, 2021 | 83.00 | 85.49 | 78.31 | 84.79 | 1,777,200 | +2.63(+3.20%) |
Mar 04, 2021 | 86.41 | 89.49 | 81.97 | 82.16 | 1,516,103 | -4.95(-5.68%) |
Mar 03, 2021 | 88.36 | 91.62 | 86.86 | 87.11 | 1,255,501 | -1.82(-2.05%) |
Mar 02, 2021 | 85.34 | 90.00 | 85.10 | 88.93 | 1,818,798 | +1.90(+2.18%) |