Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.80 | 77.80 | 74.83 | 76.64 | 196,355 | -0.93(-1.19%) |
May 27, 2021 | 76.98 | 79.11 | 76.75 | 77.57 | 407,428 | +1.84(+2.43%) |
May 26, 2021 | 76.10 | 77.22 | 74.35 | 75.73 | 200,422 | +1.16(+1.56%) |
May 25, 2021 | 76.14 | 76.95 | 74.05 | 74.57 | 272,324 | -1.58(-2.07%) |
May 24, 2021 | 76.68 | 77.36 | 75.63 | 76.14 | 165,842 | -0.91(-1.18%) |
May 21, 2021 | 76.71 | 78.17 | 76.35 | 77.05 | 432,241 | +1.27(+1.68%) |
May 20, 2021 | 76.86 | 77.54 | 75.16 | 75.78 | 278,953 | -0.97(-1.27%) |
May 19, 2021 | 78.07 | 78.71 | 75.84 | 76.75 | 410,772 | -2.70(-3.40%) |
May 18, 2021 | 81.89 | 82.55 | 79.45 | 79.45 | 197,108 | -1.87(-2.30%) |
May 17, 2021 | 82.78 | 82.96 | 80.91 | 81.32 | 180,554 | -1.50(-1.81%) |
May 14, 2021 | 83.54 | 85.19 | 81.79 | 82.82 | 234,843 | +0.38(+0.47%) |
May 13, 2021 | 78.90 | 84.48 | 78.71 | 82.43 | 343,270 | +2.29(+2.86%) |
May 12, 2021 | 85.60 | 85.90 | 79.53 | 80.14 | 317,796 | -6.30(-7.29%) |
May 11, 2021 | 86.47 | 87.44 | 82.69 | 86.44 | 273,112 | -0.74(-0.85%) |
May 10, 2021 | 90.20 | 92.43 | 87.18 | 87.18 | 389,681 | -1.80(-2.02%) |
May 07, 2021 | 84.40 | 90.04 | 83.05 | 88.98 | 357,962 | +3.81(+4.47%) |
May 06, 2021 | 83.62 | 85.40 | 81.19 | 85.17 | 254,755 | +1.49(+1.78%) |
May 05, 2021 | 80.28 | 84.99 | 80.10 | 83.69 | 416,778 | +5.72(+7.33%) |
May 04, 2021 | 72.87 | 78.63 | 72.82 | 77.97 | 305,784 | +4.23(+5.74%) |
May 03, 2021 | 72.14 | 74.75 | 71.81 | 73.74 | 283,149 | +2.16(+3.02%) |
Apr 30, 2021 | 70.72 | 72.54 | 70.72 | 71.58 | 173,520 | +0.14(+0.19%) |
Apr 29, 2021 | 72.21 | 72.54 | 70.75 | 71.44 | 138,672 | +0.18(+0.25%) |
Apr 28, 2021 | 71.50 | 73.09 | 70.55 | 71.26 | 118,358 | +0.03(+0.04%) |
Apr 27, 2021 | 69.77 | 71.67 | 69.77 | 71.23 | 158,910 | +1.47(+2.10%) |
Apr 26, 2021 | 72.34 | 72.92 | 69.41 | 69.77 | 175,519 | -1.58(-2.22%) |
Apr 23, 2021 | 69.21 | 71.77 | 69.21 | 71.35 | 191,309 | +2.21(+3.20%) |
Apr 22, 2021 | 69.43 | 70.57 | 68.66 | 69.14 | 116,491 | -0.30(-0.43%) |
Apr 21, 2021 | 68.93 | 70.08 | 67.82 | 69.43 | 159,677 | +0.45(+0.66%) |
Apr 20, 2021 | 72.15 | 72.97 | 67.55 | 68.98 | 250,572 | -3.02(-4.19%) |
Apr 19, 2021 | 72.61 | 73.20 | 69.64 | 72.00 | 232,877 | -0.94(-1.29%) |
Apr 16, 2021 | 73.92 | 74.97 | 72.27 | 72.94 | 94,536 | -0.31(-0.43%) |
Apr 15, 2021 | 73.78 | 74.39 | 71.84 | 73.26 | 118,526 | +1.19(+1.65%) |
Apr 14, 2021 | 72.77 | 73.58 | 71.87 | 72.07 | 83,604 | -0.48(-0.66%) |
Apr 13, 2021 | 73.39 | 73.39 | 71.08 | 72.55 | 102,359 | -0.84(-1.14%) |
Apr 12, 2021 | 72.07 | 73.74 | 71.56 | 73.39 | 117,533 | +1.32(+1.83%) |
Apr 09, 2021 | 71.53 | 72.38 | 70.91 | 72.07 | 163,659 | +0.11(+0.15%) |
Apr 08, 2021 | 70.34 | 72.31 | 69.35 | 71.96 | 232,370 | +1.26(+1.78%) |
Apr 07, 2021 | 70.33 | 72.43 | 70.33 | 70.70 | 188,687 | -0.28(-0.39%) |
Apr 06, 2021 | 72.55 | 73.74 | 70.91 | 70.98 | 157,012 | -1.57(-2.17%) |
Apr 05, 2021 | 72.35 | 73.07 | 71.30 | 72.55 | 209,486 | +1.73(+2.44%) |
Apr 01, 2021 | 69.32 | 71.59 | 69.32 | 70.82 | 120,254 | +1.59(+2.30%) |
Mar 31, 2021 | 69.00 | 70.08 | 68.08 | 69.23 | 293,863 | -0.31(-0.45%) |
Mar 30, 2021 | 66.39 | 70.37 | 66.39 | 69.54 | 194,000 | +3.08(+4.63%) |
Mar 29, 2021 | 68.88 | 69.84 | 66.18 | 66.46 | 260,931 | -3.11(-4.47%) |
Mar 26, 2021 | 67.88 | 69.97 | 67.24 | 69.57 | 240,305 | +3.04(+4.57%) |
Mar 25, 2021 | 63.94 | 67.08 | 63.52 | 66.53 | 207,363 | +2.40(+3.74%) |
Mar 24, 2021 | 65.58 | 66.76 | 63.97 | 64.13 | 122,643 | -0.36(-0.56%) |
Mar 23, 2021 | 67.54 | 67.81 | 63.47 | 64.49 | 275,051 | -3.29(-4.85%) |
Mar 22, 2021 | 69.37 | 69.56 | 66.93 | 67.78 | 170,808 | -0.90(-1.30%) |
Mar 19, 2021 | 68.63 | 69.11 | 67.31 | 68.68 | 535,096 | -0.75(-1.08%) |
Mar 18, 2021 | 70.43 | 71.12 | 68.88 | 69.42 | 204,346 | -1.70(-2.39%) |
Mar 17, 2021 | 68.65 | 71.40 | 67.60 | 71.12 | 193,578 | +2.48(+3.61%) |
Mar 16, 2021 | 71.19 | 71.19 | 68.40 | 68.65 | 327,292 | -2.14(-3.03%) |
Mar 15, 2021 | 72.50 | 72.50 | 69.37 | 70.79 | 256,242 | -1.91(-2.63%) |
Mar 12, 2021 | 72.62 | 73.29 | 70.88 | 72.70 | 190,800 | +0.27(+0.37%) |
Mar 11, 2021 | 71.72 | 73.29 | 69.74 | 72.43 | 335,609 | +1.45(+2.04%) |
Mar 10, 2021 | 73.25 | 73.77 | 69.95 | 70.99 | 514,780 | -1.56(-2.16%) |
Mar 09, 2021 | 72.04 | 73.67 | 68.51 | 72.55 | 635,403 | +4.62(+6.81%) |
Mar 08, 2021 | 66.28 | 69.47 | 65.37 | 67.93 | 483,726 | +2.62(+4.01%) |
Mar 05, 2021 | 63.72 | 65.74 | 62.30 | 65.31 | 328,641 | +1.84(+2.90%) |
Mar 04, 2021 | 66.58 | 67.49 | 62.73 | 63.47 | 334,408 | -3.04(-4.57%) |
Mar 03, 2021 | 63.57 | 67.88 | 63.40 | 66.51 | 414,547 | +3.41(+5.41%) |
Mar 02, 2021 | 62.78 | 64.69 | 61.83 | 63.10 | 477,243 | +1.39(+2.25%) |