Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.25 | 68.09 | 66.33 | 66.96 | 152,894 | +0.11(+0.16%) |
May 27, 2021 | 68.43 | 69.85 | 66.45 | 66.85 | 317,065 | -1.00(-1.47%) |
May 26, 2021 | 66.48 | 68.57 | 66.48 | 67.85 | 232,672 | +1.64(+2.48%) |
May 25, 2021 | 67.35 | 68.89 | 66.06 | 66.21 | 299,109 | -0.85(-1.27%) |
May 24, 2021 | 64.55 | 67.10 | 62.74 | 67.06 | 290,832 | +3.06(+4.78%) |
May 21, 2021 | 63.93 | 64.26 | 62.10 | 64.00 | 215,862 | +0.88(+1.39%) |
May 20, 2021 | 61.00 | 63.73 | 59.46 | 63.12 | 229,393 | +2.93(+4.87%) |
May 19, 2021 | 58.69 | 60.38 | 58.62 | 60.19 | 230,447 | -0.70(-1.15%) |
May 18, 2021 | 59.20 | 62.91 | 58.50 | 60.89 | 260,661 | +2.57(+4.41%) |
May 17, 2021 | 59.99 | 60.51 | 57.47 | 58.32 | 358,253 | -2.47(-4.06%) |
May 14, 2021 | 59.17 | 61.73 | 58.10 | 60.79 | 317,003 | +2.46(+4.22%) |
May 13, 2021 | 62.29 | 64.23 | 57.46 | 58.33 | 494,690 | -3.40(-5.51%) |
May 12, 2021 | 65.01 | 67.44 | 61.19 | 61.73 | 827,179 | -5.05(-7.56%) |
May 11, 2021 | 66.41 | 69.50 | 63.01 | 66.78 | 899,817 | -6.61(-9.01%) |
May 10, 2021 | 76.80 | 76.80 | 72.20 | 73.39 | 334,400 | -4.82(-6.16%) |
May 07, 2021 | 76.23 | 79.33 | 75.32 | 78.21 | 147,306 | +2.99(+3.98%) |
May 06, 2021 | 77.40 | 77.45 | 74.08 | 75.22 | 288,883 | -2.45(-3.15%) |
May 05, 2021 | 79.10 | 79.94 | 77.46 | 77.67 | 124,259 | -1.22(-1.55%) |
May 04, 2021 | 80.55 | 81.88 | 77.21 | 78.89 | 210,066 | -3.39(-4.12%) |
May 03, 2021 | 83.00 | 83.12 | 80.75 | 82.28 | 157,662 | +0.14(+0.17%) |
Apr 30, 2021 | 80.75 | 84.73 | 80.75 | 82.14 | 190,200 | -0.24(-0.29%) |
Apr 29, 2021 | 82.42 | 83.09 | 79.80 | 82.38 | 160,733 | +0.35(+0.43%) |
Apr 28, 2021 | 80.60 | 84.30 | 80.60 | 82.03 | 280,867 | +0.73(+0.90%) |
Apr 27, 2021 | 81.80 | 82.68 | 80.37 | 81.30 | 94,281 | -0.08(-0.10%) |
Apr 26, 2021 | 79.31 | 81.70 | 78.82 | 81.38 | 169,825 | +2.12(+2.67%) |
Apr 23, 2021 | 77.78 | 81.56 | 77.78 | 79.26 | 186,000 | +1.59(+2.05%) |
Apr 22, 2021 | 76.32 | 83.20 | 76.00 | 77.67 | 445,847 | +1.75(+2.31%) |
Apr 21, 2021 | 75.26 | 76.50 | 73.00 | 75.92 | 323,318 | +0.58(+0.77%) |
Apr 20, 2021 | 77.40 | 77.89 | 73.71 | 75.34 | 353,866 | -2.66(-3.41%) |
Apr 19, 2021 | 80.40 | 80.40 | 75.39 | 78.00 | 583,313 | -2.33(-2.90%) |
Apr 16, 2021 | 81.99 | 84.25 | 80.19 | 80.33 | 355,100 | -0.42(-0.52%) |
Apr 15, 2021 | 78.45 | 81.23 | 77.02 | 80.75 | 356,452 | +3.00(+3.86%) |
Apr 14, 2021 | 79.70 | 81.45 | 77.11 | 77.75 | 708,826 | -3.13(-3.87%) |
Apr 13, 2021 | 85.01 | 86.27 | 80.75 | 80.88 | 378,368 | -3.84(-4.53%) |
Apr 12, 2021 | 83.72 | 85.90 | 82.47 | 84.72 | 333,847 | +1.00(+1.19%) |
Apr 09, 2021 | 79.21 | 83.75 | 78.50 | 83.72 | 965,200 | +5.51(+7.05%) |
Apr 08, 2021 | 63.00 | 82.00 | 63.00 | 78.21 | 1,554,971 | +15.89(+25.50%) |
Apr 07, 2021 | 64.37 | 65.39 | 61.92 | 62.32 | 148,838 | -2.65(-4.08%) |
Apr 06, 2021 | 64.01 | 65.80 | 63.16 | 64.97 | 147,745 | +0.78(+1.22%) |
Apr 05, 2021 | 67.36 | 67.95 | 64.16 | 64.19 | 133,640 | -1.80(-2.73%) |
Apr 01, 2021 | 66.89 | 68.47 | 65.45 | 65.99 | 232,200 | +0.58(+0.89%) |
Mar 31, 2021 | 65.09 | 66.88 | 64.01 | 65.41 | 500,994 | +0.85(+1.32%) |
Mar 30, 2021 | 62.01 | 65.43 | 60.00 | 64.56 | 321,557 | +2.00(+3.20%) |
Mar 29, 2021 | 69.90 | 69.90 | 62.53 | 62.56 | 287,160 | -7.67(-10.92%) |
Mar 26, 2021 | 71.28 | 71.86 | 68.72 | 70.23 | 167,700 | -0.27(-0.38%) |
Mar 25, 2021 | 69.14 | 71.36 | 67.62 | 70.50 | 216,628 | +0.19(+0.27%) |
Mar 24, 2021 | 77.13 | 77.53 | 70.23 | 70.31 | 222,213 | -6.02(-7.89%) |
Mar 23, 2021 | 78.88 | 79.25 | 74.98 | 76.33 | 273,931 | -2.79(-3.53%) |
Mar 22, 2021 | 79.41 | 80.21 | 77.96 | 79.12 | 253,200 | +0.58(+0.74%) |
Mar 19, 2021 | 78.62 | 80.41 | 76.82 | 78.54 | 303,300 | +1.38(+1.79%) |
Mar 18, 2021 | 76.96 | 80.55 | 75.72 | 77.16 | 214,902 | -1.58(-2.01%) |
Mar 17, 2021 | 73.85 | 80.56 | 73.15 | 78.74 | 385,932 | +3.55(+4.72%) |
Mar 16, 2021 | 78.99 | 78.99 | 72.67 | 75.19 | 319,144 | +0.62(+0.83%) |
Mar 15, 2021 | 79.82 | 79.82 | 73.75 | 74.57 | 258,048 | -3.28(-4.21%) |
Mar 12, 2021 | 77.13 | 79.12 | 75.14 | 77.85 | 219,200 | +0.22(+0.28%) |
Mar 11, 2021 | 77.96 | 79.66 | 76.15 | 77.63 | 129,142 | +1.33(+1.74%) |
Mar 10, 2021 | 74.49 | 77.99 | 73.02 | 76.30 | 207,121 | +3.72(+5.13%) |
Mar 09, 2021 | 69.74 | 73.47 | 69.74 | 72.58 | 201,788 | +4.96(+7.34%) |
Mar 08, 2021 | 73.35 | 74.50 | 67.47 | 67.62 | 289,818 | -6.19(-8.39%) |
Mar 05, 2021 | 71.76 | 74.09 | 66.80 | 73.81 | 466,300 | +2.14(+2.99%) |
Mar 04, 2021 | 80.01 | 80.10 | 70.15 | 71.67 | 462,616 | -9.55(-11.76%) |
Mar 03, 2021 | 85.89 | 87.05 | 80.56 | 81.22 | 255,154 | -5.36(-6.19%) |
Mar 02, 2021 | 87.99 | 90.35 | 85.00 | 86.58 | 656,557 | -1.25(-1.42%) |