Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.12 | 89.52 | 86.57 | 87.63 | 1,976,914 | -1.11(-1.25%) |
May 27, 2021 | 89.83 | 91.02 | 87.17 | 88.74 | 4,231,190 | +0.32(+0.37%) |
May 26, 2021 | 83.54 | 89.76 | 82.10 | 88.41 | 13,691,215 | +12.79(+16.91%) |
May 25, 2021 | 76.89 | 78.02 | 75.55 | 75.63 | 2,174,159 | -0.92(-1.20%) |
May 24, 2021 | 75.66 | 77.52 | 75.05 | 76.55 | 2,543,141 | +1.71(+2.28%) |
May 21, 2021 | 75.75 | 76.45 | 74.77 | 74.84 | 1,951,702 | -0.28(-0.37%) |
May 20, 2021 | 76.99 | 77.95 | 74.40 | 75.12 | 2,839,141 | -2.11(-2.73%) |
May 19, 2021 | 77.06 | 77.44 | 74.62 | 77.23 | 1,838,721 | -0.88(-1.13%) |
May 18, 2021 | 80.29 | 80.29 | 78.07 | 78.11 | 1,568,048 | -1.42(-1.79%) |
May 17, 2021 | 79.87 | 80.15 | 78.25 | 79.53 | 835,954 | +0.49(+0.63%) |
May 14, 2021 | 76.61 | 79.23 | 76.48 | 79.03 | 1,116,172 | +2.62(+3.43%) |
May 13, 2021 | 75.48 | 77.35 | 75.48 | 76.41 | 1,280,882 | +1.47(+1.97%) |
May 12, 2021 | 78.49 | 78.94 | 74.56 | 74.94 | 1,481,781 | -3.79(-4.82%) |
May 11, 2021 | 78.12 | 79.70 | 76.52 | 78.73 | 1,426,943 | -1.24(-1.55%) |
May 10, 2021 | 80.62 | 82.48 | 79.96 | 79.97 | 1,234,642 | -0.59(-0.74%) |
May 07, 2021 | 78.39 | 80.65 | 77.94 | 80.56 | 948,392 | +1.73(+2.20%) |
May 06, 2021 | 78.30 | 79.63 | 77.68 | 78.83 | 1,518,661 | +0.86(+1.11%) |
May 05, 2021 | 79.03 | 80.13 | 77.61 | 77.96 | 1,701,104 | -0.59(-0.75%) |
May 04, 2021 | 77.56 | 78.62 | 75.25 | 78.56 | 1,870,206 | +1.30(+1.69%) |
May 03, 2021 | 75.18 | 77.63 | 75.08 | 77.25 | 1,807,540 | +3.05(+4.12%) |
Apr 30, 2021 | 74.20 | 74.38 | 72.26 | 74.20 | 1,540,638 | -0.49(-0.66%) |
Apr 29, 2021 | 75.22 | 75.84 | 73.70 | 74.69 | 1,633,425 | +0.38(+0.51%) |
Apr 28, 2021 | 74.85 | 75.17 | 73.98 | 74.32 | 1,267,565 | -0.95(-1.27%) |
Apr 27, 2021 | 75.61 | 77.15 | 75.10 | 75.27 | 2,376,284 | -0.09(-0.12%) |
Apr 26, 2021 | 77.67 | 77.81 | 74.50 | 75.36 | 1,079,816 | -1.86(-2.41%) |
Apr 23, 2021 | 76.59 | 77.62 | 76.00 | 77.22 | 1,040,707 | +1.26(+1.66%) |
Apr 22, 2021 | 76.78 | 76.99 | 75.01 | 75.96 | 1,085,203 | -0.02(-0.02%) |
Apr 21, 2021 | 74.58 | 76.37 | 74.13 | 75.98 | 1,556,533 | +1.53(+2.05%) |
Apr 20, 2021 | 75.48 | 75.61 | 73.09 | 74.45 | 1,882,686 | -1.28(-1.70%) |
Apr 19, 2021 | 76.75 | 77.00 | 75.13 | 75.74 | 1,721,583 | -0.05(-0.07%) |
Apr 16, 2021 | 73.59 | 76.06 | 73.56 | 75.79 | 2,055,261 | +2.30(+3.13%) |
Apr 15, 2021 | 73.55 | 74.10 | 72.51 | 73.49 | 1,065,853 | +0.14(+0.20%) |
Apr 14, 2021 | 73.82 | 74.97 | 73.21 | 73.35 | 1,684,067 | -0.49(-0.67%) |
Apr 13, 2021 | 74.88 | 75.19 | 72.86 | 73.84 | 1,490,089 | -1.19(-1.58%) |
Apr 12, 2021 | 73.85 | 75.16 | 73.12 | 75.03 | 1,513,863 | +1.20(+1.63%) |
Apr 09, 2021 | 74.24 | 74.90 | 73.54 | 73.82 | 1,566,013 | +0.23(+0.32%) |
Apr 08, 2021 | 73.41 | 73.99 | 72.03 | 73.59 | 1,694,373 | +0.49(+0.68%) |
Apr 07, 2021 | 73.27 | 74.11 | 72.18 | 73.09 | 1,867,195 | -0.60(-0.82%) |
Apr 06, 2021 | 73.06 | 75.52 | 72.89 | 73.70 | 2,245,396 | +1.32(+1.82%) |
Apr 05, 2021 | 71.96 | 72.76 | 70.24 | 72.38 | 1,855,487 | +1.15(+1.61%) |
Apr 01, 2021 | 69.35 | 71.28 | 68.89 | 71.23 | 2,498,210 | +2.80(+4.10%) |
Mar 31, 2021 | 69.58 | 70.44 | 67.43 | 68.42 | 1,347,150 | -1.20(-1.73%) |
Mar 30, 2021 | 66.96 | 70.32 | 66.74 | 69.63 | 2,449,945 | +1.96(+2.89%) |
Mar 29, 2021 | 70.36 | 70.86 | 66.87 | 67.67 | 1,536,517 | -2.57(-3.66%) |
Mar 26, 2021 | 69.76 | 71.63 | 68.74 | 70.24 | 2,186,142 | +1.45(+2.10%) |
Mar 25, 2021 | 64.97 | 69.66 | 64.81 | 68.79 | 2,348,674 | +2.41(+3.63%) |
Mar 24, 2021 | 67.93 | 68.86 | 65.94 | 66.38 | 1,621,447 | -1.29(-1.91%) |
Mar 23, 2021 | 70.18 | 71.25 | 67.19 | 67.68 | 1,563,680 | -3.39(-4.77%) |
Mar 22, 2021 | 72.61 | 72.71 | 69.90 | 71.06 | 1,367,243 | -1.34(-1.85%) |
Mar 19, 2021 | 69.44 | 72.89 | 68.88 | 72.40 | 2,205,952 | +2.66(+3.81%) |
Mar 18, 2021 | 70.68 | 71.64 | 69.21 | 69.74 | 1,278,044 | -0.61(-0.87%) |
Mar 17, 2021 | 69.80 | 70.66 | 68.29 | 70.35 | 1,453,277 | +1.86(+2.72%) |
Mar 16, 2021 | 68.30 | 68.76 | 67.27 | 68.49 | 2,199,357 | -1.54(-2.20%) |
Mar 15, 2021 | 67.96 | 70.63 | 67.55 | 70.03 | 1,928,109 | +2.38(+3.52%) |
Mar 12, 2021 | 65.70 | 68.04 | 64.90 | 67.65 | 1,900,752 | +1.74(+2.63%) |
Mar 11, 2021 | 64.40 | 66.76 | 63.35 | 65.92 | 2,736,490 | +1.94(+3.03%) |
Mar 10, 2021 | 64.04 | 64.28 | 62.41 | 63.98 | 3,375,845 | -0.26(-0.40%) |
Mar 09, 2021 | 66.55 | 67.31 | 63.21 | 64.23 | 5,503,590 | -4.35(-6.34%) |
Mar 08, 2021 | 65.44 | 70.16 | 65.16 | 68.58 | 4,893,620 | +4.46(+6.96%) |
Mar 05, 2021 | 62.73 | 64.21 | 59.71 | 64.12 | 2,370,686 | +1.64(+2.62%) |
Mar 04, 2021 | 64.48 | 65.42 | 60.99 | 62.48 | 1,650,579 | -2.27(-3.51%) |
Mar 03, 2021 | 65.86 | 66.77 | 64.70 | 64.75 | 1,202,466 | -0.49(-0.75%) |
Mar 02, 2021 | 65.97 | 67.87 | 65.22 | 65.25 | 1,376,312 | -0.94(-1.42%) |