Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.34 | 76.55 | 72.08 | 74.65 | 96,013 | +1.57(+2.15%) |
May 27, 2021 | 72.18 | 73.38 | 71.10 | 73.08 | 88,516 | -0.13(-0.18%) |
May 26, 2021 | 69.17 | 73.28 | 69.02 | 73.21 | 76,523 | +4.38(+6.36%) |
May 25, 2021 | 68.12 | 69.50 | 66.23 | 68.83 | 119,024 | +0.71(+1.04%) |
May 24, 2021 | 68.42 | 69.00 | 66.37 | 68.12 | 59,785 | +0.52(+0.77%) |
May 21, 2021 | 68.58 | 68.58 | 66.05 | 67.60 | 70,741 | -0.33(-0.49%) |
May 20, 2021 | 64.66 | 68.85 | 63.77 | 67.93 | 115,462 | +3.71(+5.78%) |
May 19, 2021 | 64.02 | 66.29 | 62.58 | 64.22 | 268,665 | -2.33(-3.50%) |
May 18, 2021 | 68.77 | 69.00 | 65.14 | 66.55 | 108,711 | -1.53(-2.25%) |
May 17, 2021 | 67.62 | 69.00 | 64.12 | 68.08 | 86,897 | -0.68(-0.99%) |
May 14, 2021 | 65.65 | 70.08 | 61.72 | 68.76 | 117,396 | +3.35(+5.12%) |
May 13, 2021 | 66.58 | 69.32 | 61.87 | 65.41 | 188,466 | -0.49(-0.74%) |
May 12, 2021 | 64.73 | 70.17 | 61.69 | 65.90 | 260,984 | -0.21(-0.32%) |
May 11, 2021 | 62.64 | 67.15 | 62.25 | 66.11 | 138,911 | +0.45(+0.69%) |
May 10, 2021 | 66.19 | 67.50 | 62.22 | 65.66 | 301,321 | -1.31(-1.96%) |
May 07, 2021 | 58.73 | 68.92 | 58.00 | 66.97 | 368,325 | +8.21(+13.97%) |
May 06, 2021 | 60.41 | 61.01 | 56.08 | 58.76 | 145,499 | -1.62(-2.68%) |
May 05, 2021 | 62.55 | 63.86 | 59.43 | 60.38 | 157,372 | -1.40(-2.27%) |
May 04, 2021 | 67.51 | 67.76 | 61.21 | 61.78 | 195,852 | -6.25(-9.19%) |
May 03, 2021 | 70.99 | 70.99 | 65.80 | 68.03 | 100,024 | -2.69(-3.80%) |
Apr 30, 2021 | 70.11 | 72.97 | 69.51 | 70.72 | 278,300 | -1.07(-1.49%) |
Apr 29, 2021 | 70.72 | 72.35 | 68.22 | 71.79 | 223,704 | +2.20(+3.16%) |
Apr 28, 2021 | 66.85 | 70.22 | 65.61 | 69.59 | 148,916 | +2.08(+3.08%) |
Apr 27, 2021 | 67.83 | 69.24 | 66.17 | 67.51 | 143,351 | +0.23(+0.34%) |
Apr 26, 2021 | 61.00 | 67.85 | 60.57 | 67.28 | 111,149 | +6.88(+11.39%) |
Apr 23, 2021 | 61.43 | 63.18 | 59.73 | 60.40 | 89,500 | -0.97(-1.58%) |
Apr 22, 2021 | 59.31 | 64.01 | 58.03 | 61.37 | 243,087 | +2.68(+4.57%) |
Apr 21, 2021 | 57.93 | 59.24 | 56.29 | 58.69 | 288,212 | +0.71(+1.22%) |
Apr 20, 2021 | 58.00 | 59.55 | 56.76 | 57.98 | 105,759 | -0.71(-1.21%) |
Apr 19, 2021 | 58.65 | 60.71 | 58.00 | 58.69 | 140,417 | -1.00(-1.68%) |
Apr 16, 2021 | 62.30 | 62.30 | 58.81 | 59.69 | 159,100 | -2.72(-4.36%) |
Apr 15, 2021 | 64.39 | 65.50 | 61.37 | 62.41 | 117,070 | -1.52(-2.38%) |
Apr 14, 2021 | 62.85 | 66.64 | 62.85 | 63.93 | 319,543 | +1.66(+2.67%) |
Apr 13, 2021 | 63.07 | 64.60 | 59.45 | 62.27 | 284,173 | +0.17(+0.27%) |
Apr 12, 2021 | 70.00 | 70.00 | 61.70 | 62.10 | 213,213 | -6.39(-9.33%) |
Apr 09, 2021 | 78.66 | 80.46 | 68.00 | 68.49 | 308,400 | -11.21(-14.07%) |
Apr 08, 2021 | 82.83 | 83.10 | 78.00 | 79.70 | 118,824 | -2.49(-3.03%) |
Apr 07, 2021 | 81.19 | 83.67 | 78.34 | 82.19 | 116,308 | +0.11(+0.13%) |
Apr 06, 2021 | 82.94 | 84.30 | 80.06 | 82.08 | 141,127 | -1.32(-1.58%) |
Apr 05, 2021 | 79.03 | 85.00 | 77.63 | 83.40 | 170,921 | +5.79(+7.46%) |
Apr 01, 2021 | 77.16 | 80.69 | 76.69 | 77.61 | 267,400 | +0.92(+1.20%) |
Mar 31, 2021 | 82.00 | 82.87 | 68.99 | 76.69 | 583,571 | +1.63(+2.17%) |
Mar 30, 2021 | 73.35 | 77.57 | 71.28 | 75.06 | 145,404 | +1.37(+1.86%) |
Mar 29, 2021 | 77.45 | 83.29 | 73.25 | 73.69 | 112,334 | -4.64(-5.92%) |
Mar 26, 2021 | 83.78 | 85.21 | 76.75 | 78.33 | 101,100 | -5.02(-6.02%) |
Mar 25, 2021 | 79.86 | 83.41 | 76.00 | 83.35 | 165,108 | +3.06(+3.81%) |
Mar 24, 2021 | 92.19 | 92.19 | 80.00 | 80.29 | 228,524 | -10.50(-11.57%) |
Mar 23, 2021 | 94.50 | 95.41 | 86.86 | 90.79 | 324,773 | -4.33(-4.55%) |
Mar 22, 2021 | 91.42 | 95.94 | 87.56 | 95.12 | 198,169 | +4.02(+4.41%) |
Mar 19, 2021 | 84.00 | 92.76 | 82.13 | 91.10 | 495,400 | +7.97(+9.59%) |
Mar 18, 2021 | 86.77 | 95.52 | 83.07 | 83.13 | 336,438 | -5.92(-6.65%) |
Mar 17, 2021 | 84.78 | 89.55 | 80.35 | 89.05 | 296,658 | +2.28(+2.63%) |
Mar 16, 2021 | 86.96 | 88.78 | 84.18 | 86.77 | 323,980 | +0.53(+0.61%) |
Mar 15, 2021 | 87.08 | 90.18 | 83.36 | 86.24 | 248,696 | -1.59(-1.81%) |
Mar 12, 2021 | 85.51 | 91.29 | 82.53 | 87.83 | 375,400 | +0.03(+0.03%) |
Mar 11, 2021 | 85.49 | 87.81 | 80.86 | 87.80 | 222,142 | +4.20(+5.02%) |
Mar 10, 2021 | 83.73 | 86.85 | 80.55 | 83.60 | 260,852 | +2.85(+3.53%) |
Mar 09, 2021 | 74.35 | 81.18 | 73.69 | 80.75 | 202,713 | +9.19(+12.84%) |
Mar 08, 2021 | 78.45 | 81.02 | 71.54 | 71.56 | 126,504 | -6.71(-8.57%) |
Mar 05, 2021 | 76.25 | 79.31 | 69.67 | 78.27 | 139,700 | +3.50(+4.68%) |
Mar 04, 2021 | 80.98 | 81.32 | 71.91 | 74.77 | 212,909 | -6.54(-8.04%) |
Mar 03, 2021 | 88.89 | 89.83 | 78.20 | 81.31 | 133,742 | -7.96(-8.92%) |
Mar 02, 2021 | 94.06 | 94.06 | 88.09 | 89.27 | 119,560 | -3.17(-3.43%) |