Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.85 | 98.95 | 92.53 | 93.77 | 13,462,643 | -3.70(-3.80%) |
May 27, 2021 | 89.26 | 97.50 | 87.59 | 97.47 | 19,834,984 | +7.76(+8.65%) |
May 26, 2021 | 89.95 | 95.00 | 88.75 | 89.71 | 17,534,090 | +0.39(+0.44%) |
May 25, 2021 | 90.00 | 90.11 | 85.51 | 89.32 | 14,284,410 | +0.09(+0.10%) |
May 24, 2021 | 82.60 | 89.64 | 82.50 | 89.23 | 23,107,500 | +6.73(+8.16%) |
May 21, 2021 | 77.61 | 84.68 | 77.31 | 82.50 | 31,672,648 | +6.17(+8.08%) |
May 20, 2021 | 75.72 | 76.91 | 73.01 | 76.33 | 10,946,376 | +1.11(+1.48%) |
May 19, 2021 | 70.33 | 76.27 | 70.33 | 75.22 | 10,884,285 | +0.23(+0.31%) |
May 18, 2021 | 76.70 | 77.59 | 73.48 | 74.99 | 11,684,763 | -1.94(-2.52%) |
May 17, 2021 | 70.95 | 76.97 | 70.91 | 76.93 | 16,791,398 | +5.98(+8.43%) |
May 14, 2021 | 71.20 | 73.43 | 69.25 | 70.95 | 7,676,330 | +1.27(+1.82%) |
May 13, 2021 | 74.75 | 75.15 | 67.51 | 69.68 | 17,761,780 | -5.85(-7.75%) |
May 12, 2021 | 74.32 | 76.00 | 71.10 | 75.53 | 20,804,108 | -2.12(-2.73%) |
May 11, 2021 | 64.88 | 77.79 | 64.70 | 77.65 | 30,933,052 | +13.65(+21.33%) |
May 10, 2021 | 68.84 | 69.29 | 64.00 | 64.00 | 8,097,012 | -3.90(-5.74%) |
May 07, 2021 | 67.01 | 68.48 | 66.20 | 67.90 | 4,808,169 | +2.84(+4.37%) |
May 06, 2021 | 66.50 | 67.00 | 63.83 | 65.06 | 6,000,298 | -1.53(-2.30%) |
May 05, 2021 | 69.18 | 70.88 | 66.46 | 66.59 | 4,578,504 | -3.03(-4.35%) |
May 04, 2021 | 71.00 | 71.69 | 67.66 | 69.62 | 5,376,183 | -1.46(-2.05%) |
May 03, 2021 | 74.96 | 75.10 | 70.61 | 71.08 | 3,207,623 | -3.47(-4.65%) |
Apr 30, 2021 | 74.81 | 76.99 | 73.91 | 74.55 | 2,420,100 | -1.57(-2.06%) |
Apr 29, 2021 | 76.72 | 77.60 | 72.83 | 76.12 | 4,373,960 | +0.48(+0.63%) |
Apr 28, 2021 | 74.77 | 76.93 | 73.64 | 75.64 | 3,083,095 | +1.29(+1.74%) |
Apr 27, 2021 | 74.77 | 75.37 | 72.33 | 74.35 | 3,198,377 | -0.55(-0.73%) |
Apr 26, 2021 | 72.00 | 75.92 | 71.31 | 74.90 | 4,190,183 | +3.12(+4.35%) |
Apr 23, 2021 | 70.04 | 72.38 | 69.59 | 71.78 | 2,732,700 | +1.93(+2.76%) |
Apr 22, 2021 | 71.77 | 73.79 | 69.10 | 69.85 | 3,370,660 | -1.91(-2.66%) |
Apr 21, 2021 | 68.81 | 71.99 | 67.60 | 71.76 | 4,523,244 | +2.52(+3.64%) |
Apr 20, 2021 | 71.50 | 71.74 | 67.30 | 69.24 | 8,385,879 | -2.76(-3.83%) |
Apr 19, 2021 | 75.87 | 78.30 | 71.43 | 72.00 | 6,631,648 | -3.85(-5.08%) |
Apr 16, 2021 | 78.24 | 79.36 | 75.12 | 75.85 | 5,156,200 | -3.81(-4.78%) |
Apr 15, 2021 | 75.97 | 80.75 | 74.56 | 79.66 | 8,838,192 | +4.31(+5.72%) |
Apr 14, 2021 | 79.11 | 80.57 | 74.05 | 75.35 | 14,776,421 | -6.70(-8.17%) |
Apr 13, 2021 | 74.69 | 83.41 | 73.51 | 82.05 | 17,882,434 | +7.05(+9.40%) |
Apr 12, 2021 | 71.82 | 77.00 | 71.51 | 75.00 | 7,993,165 | +3.17(+4.41%) |
Apr 09, 2021 | 70.50 | 74.99 | 70.20 | 71.83 | 9,245,500 | +1.07(+1.51%) |
Apr 08, 2021 | 69.47 | 71.49 | 68.84 | 70.76 | 4,243,210 | +2.03(+2.95%) |
Apr 07, 2021 | 70.70 | 71.14 | 67.88 | 68.73 | 4,423,197 | -2.59(-3.63%) |
Apr 06, 2021 | 71.24 | 72.39 | 70.76 | 71.32 | 3,912,923 | +0.56(+0.79%) |
Apr 05, 2021 | 70.14 | 72.86 | 68.56 | 70.76 | 8,604,168 | +3.42(+5.08%) |
Apr 01, 2021 | 66.83 | 69.67 | 65.90 | 67.34 | 4,063,100 | +2.51(+3.87%) |
Mar 31, 2021 | 65.50 | 67.19 | 64.57 | 64.83 | 4,084,230 | -0.34(-0.52%) |
Mar 30, 2021 | 66.98 | 66.99 | 64.47 | 65.17 | 3,390,502 | -1.86(-2.77%) |
Mar 29, 2021 | 69.03 | 69.09 | 66.51 | 67.03 | 4,345,852 | -3.94(-5.55%) |
Mar 26, 2021 | 67.89 | 71.20 | 64.77 | 70.97 | 4,531,200 | +3.12(+4.60%) |
Mar 25, 2021 | 62.01 | 69.85 | 60.69 | 67.85 | 6,275,207 | +3.35(+5.19%) |
Mar 24, 2021 | 69.97 | 70.00 | 64.01 | 64.50 | 5,454,127 | -3.50(-5.15%) |
Mar 23, 2021 | 70.10 | 71.75 | 67.63 | 68.00 | 4,447,106 | -2.00(-2.86%) |
Mar 22, 2021 | 71.81 | 72.49 | 69.54 | 70.00 | 4,222,449 | -0.50(-0.71%) |
Mar 19, 2021 | 69.47 | 72.70 | 68.08 | 70.50 | 6,776,400 | +3.20(+4.75%) |
Mar 18, 2021 | 76.00 | 77.00 | 66.80 | 67.30 | 9,676,419 | -9.49(-12.36%) |
Mar 17, 2021 | 76.03 | 79.10 | 74.89 | 76.79 | 10,042,521 | -0.21(-0.27%) |
Mar 16, 2021 | 73.73 | 78.00 | 73.18 | 77.00 | 30,257,784 | +4.85(+6.72%) |
Mar 15, 2021 | 70.02 | 74.06 | 66.25 | 72.15 | 19,595,160 | +2.45(+3.52%) |
Mar 12, 2021 | 72.47 | 72.96 | 69.11 | 69.70 | 19,714,700 | -4.20(-5.68%) |
Mar 11, 2021 | 74.93 | 77.78 | 70.13 | 73.90 | 59,476,664 | +4.40(+6.33%) |