Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.01 | 67.50 | 64.95 | 66.17 | 1,764,766 | -0.21(-0.32%) |
May 27, 2021 | 64.57 | 66.63 | 63.12 | 66.38 | 1,893,107 | +0.81(+1.24%) |
May 26, 2021 | 62.48 | 65.84 | 62.40 | 65.57 | 2,199,641 | +3.81(+6.17%) |
May 25, 2021 | 64.00 | 64.96 | 61.35 | 61.76 | 2,392,324 | -1.71(-2.69%) |
May 24, 2021 | 63.00 | 64.88 | 61.98 | 63.47 | 1,863,771 | +1.60(+2.59%) |
May 21, 2021 | 64.24 | 64.40 | 61.81 | 61.87 | 1,958,281 | -0.74(-1.18%) |
May 20, 2021 | 62.49 | 63.52 | 60.51 | 62.61 | 2,216,740 | +1.38(+2.25%) |
May 19, 2021 | 57.12 | 61.29 | 56.88 | 61.23 | 2,448,521 | +0.96(+1.59%) |
May 18, 2021 | 59.91 | 62.57 | 58.93 | 60.27 | 2,485,436 | +1.87(+3.20%) |
May 17, 2021 | 57.86 | 59.45 | 56.77 | 58.40 | 2,050,378 | -0.71(-1.20%) |
May 14, 2021 | 57.51 | 59.97 | 56.29 | 59.11 | 2,060,028 | +2.34(+4.12%) |
May 13, 2021 | 60.00 | 61.12 | 55.12 | 56.77 | 3,284,733 | -1.42(-2.44%) |
May 12, 2021 | 59.70 | 62.26 | 57.48 | 58.19 | 2,559,509 | -4.59(-7.31%) |
May 11, 2021 | 53.20 | 63.92 | 53.02 | 62.78 | 3,964,237 | +2.72(+4.53%) |
May 10, 2021 | 62.67 | 62.87 | 59.60 | 60.06 | 3,296,639 | -5.04(-7.74%) |
May 07, 2021 | 64.27 | 66.81 | 63.16 | 65.10 | 3,673,454 | +3.87(+6.32%) |
May 06, 2021 | 66.10 | 66.39 | 59.52 | 61.23 | 5,746,698 | -6.39(-9.45%) |
May 05, 2021 | 70.18 | 71.34 | 66.67 | 67.62 | 2,337,381 | -1.81(-2.61%) |
May 04, 2021 | 69.74 | 70.49 | 66.63 | 69.43 | 3,413,022 | -2.10(-2.94%) |
May 03, 2021 | 75.66 | 76.00 | 70.43 | 71.53 | 3,094,547 | -3.90(-5.17%) |
Apr 30, 2021 | 73.73 | 77.51 | 72.70 | 75.43 | 3,930,600 | +3.05(+4.21%) |
Apr 29, 2021 | 74.67 | 74.94 | 70.90 | 72.38 | 2,135,731 | -1.20(-1.63%) |
Apr 28, 2021 | 74.00 | 74.60 | 72.72 | 73.58 | 1,824,377 | -1.57(-2.09%) |
Apr 27, 2021 | 76.50 | 77.18 | 74.30 | 75.15 | 1,806,290 | -1.56(-2.03%) |
Apr 26, 2021 | 74.60 | 77.08 | 72.84 | 76.71 | 1,794,317 | +2.61(+3.52%) |
Apr 23, 2021 | 73.12 | 75.33 | 73.10 | 74.10 | 1,663,600 | +1.49(+2.05%) |
Apr 22, 2021 | 74.69 | 75.66 | 70.86 | 72.61 | 3,028,373 | -0.55(-0.75%) |
Apr 21, 2021 | 68.93 | 73.83 | 67.27 | 73.16 | 3,724,480 | +3.23(+4.62%) |
Apr 20, 2021 | 71.50 | 72.78 | 68.15 | 69.93 | 2,940,219 | -1.92(-2.67%) |
Apr 19, 2021 | 74.00 | 76.48 | 70.60 | 71.85 | 3,746,425 | -3.44(-4.57%) |
Apr 16, 2021 | 78.81 | 79.04 | 75.16 | 75.29 | 3,353,400 | -3.03(-3.87%) |
Apr 15, 2021 | 87.03 | 87.65 | 77.37 | 78.32 | 4,655,048 | -5.78(-6.87%) |
Apr 14, 2021 | 88.47 | 91.69 | 83.56 | 84.10 | 2,891,362 | -4.57(-5.15%) |
Apr 13, 2021 | 89.89 | 93.33 | 85.21 | 88.67 | 3,597,668 | +0.57(+0.65%) |
Apr 12, 2021 | 86.78 | 88.50 | 81.85 | 88.10 | 2,664,962 | +1.41(+1.63%) |
Apr 09, 2021 | 85.35 | 87.05 | 83.18 | 86.69 | 2,036,500 | +0.16(+0.18%) |
Apr 08, 2021 | 83.48 | 89.77 | 82.79 | 86.53 | 3,943,689 | +4.79(+5.86%) |
Apr 07, 2021 | 84.23 | 88.14 | 80.42 | 81.74 | 3,563,386 | -3.51(-4.12%) |
Apr 06, 2021 | 81.69 | 86.46 | 81.30 | 85.25 | 2,440,542 | +3.43(+4.19%) |
Apr 05, 2021 | 84.01 | 85.29 | 78.31 | 81.82 | 2,836,046 | -0.45(-0.55%) |
Apr 01, 2021 | 84.56 | 85.34 | 81.58 | 82.27 | 2,727,300 | +1.91(+2.38%) |
Mar 31, 2021 | 76.29 | 82.31 | 75.41 | 80.36 | 3,939,019 | +5.85(+7.85%) |
Mar 30, 2021 | 71.14 | 75.45 | 69.32 | 74.51 | 2,888,297 | +3.18(+4.46%) |
Mar 29, 2021 | 74.62 | 76.25 | 70.62 | 71.33 | 2,233,469 | -4.33(-5.72%) |
Mar 26, 2021 | 75.39 | 78.57 | 72.10 | 75.66 | 2,842,100 | -0.03(-0.04%) |
Mar 25, 2021 | 70.06 | 76.47 | 68.51 | 75.69 | 4,796,134 | +2.18(+2.97%) |
Mar 24, 2021 | 87.69 | 87.92 | 72.25 | 73.51 | 6,200,382 | -11.78(-13.81%) |
Mar 23, 2021 | 89.35 | 93.95 | 83.67 | 85.29 | 5,533,435 | -4.06(-4.54%) |
Mar 22, 2021 | 83.77 | 91.39 | 81.55 | 89.35 | 5,368,113 | +8.35(+10.31%) |
Mar 19, 2021 | 77.01 | 82.77 | 76.92 | 81.00 | 3,930,300 | +3.97(+5.15%) |
Mar 18, 2021 | 80.00 | 82.67 | 76.44 | 77.03 | 3,320,828 | -5.64(-6.82%) |
Mar 17, 2021 | 75.67 | 84.77 | 73.02 | 82.67 | 4,612,496 | +3.16(+3.97%) |
Mar 16, 2021 | 85.43 | 85.96 | 76.55 | 79.51 | 4,068,368 | -4.75(-5.64%) |
Mar 15, 2021 | 87.10 | 87.39 | 82.62 | 84.26 | 2,780,957 | -2.94(-3.37%) |
Mar 12, 2021 | 80.32 | 89.28 | 79.00 | 87.20 | 4,343,800 | +0.22(+0.25%) |
Mar 11, 2021 | 80.99 | 87.08 | 78.60 | 86.98 | 5,460,478 | +11.09(+14.61%) |
Mar 10, 2021 | 74.00 | 83.30 | 74.00 | 75.89 | 6,212,865 | +4.38(+6.13%) |
Mar 09, 2021 | 66.08 | 73.87 | 64.56 | 71.51 | 5,899,784 | +9.59(+15.49%) |
Mar 08, 2021 | 74.81 | 76.20 | 61.80 | 61.92 | 6,779,703 | -12.08(-16.32%) |
Mar 05, 2021 | 79.86 | 81.15 | 66.00 | 74.00 | 8,513,100 | -4.82(-6.12%) |
Mar 04, 2021 | 87.34 | 91.95 | 75.58 | 78.82 | 6,654,651 | -11.85(-13.07%) |
Mar 03, 2021 | 94.20 | 95.84 | 86.80 | 90.67 | 3,969,407 | -2.35(-2.53%) |
Mar 02, 2021 | 95.00 | 102.56 | 92.50 | 93.02 | 6,060,569 | -1.72(-1.82%) |