Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 62.31 | 63.37 | 62.17 | 62.84 | 50,440 | -0.05(-0.08%) |
May 27, 2021 | 62.60 | 63.65 | 61.45 | 62.89 | 57,929 | -0.05(-0.08%) |
May 26, 2021 | 64.47 | 64.66 | 62.65 | 62.93 | 56,722 | -1.39(-2.16%) |
May 25, 2021 | 61.78 | 64.47 | 61.78 | 64.32 | 51,057 | +2.54(+4.11%) |
May 24, 2021 | 62.17 | 63.51 | 61.54 | 61.78 | 68,355 | -1.29(-2.05%) |
May 21, 2021 | 61.78 | 63.08 | 61.21 | 63.08 | 83,560 | -0.14(-0.23%) |
May 20, 2021 | 63.08 | 64.95 | 62.69 | 63.22 | 106,584 | +0.10(+0.15%) |
May 19, 2021 | 63.17 | 64.66 | 61.78 | 63.13 | 163,292 | +2.88(+4.77%) |
May 18, 2021 | 57.66 | 60.39 | 57.37 | 60.25 | 110,128 | +2.64(+4.58%) |
May 17, 2021 | 60.73 | 60.92 | 57.59 | 57.61 | 95,000 | -2.83(-4.68%) |
May 14, 2021 | 63.32 | 63.32 | 59.96 | 60.44 | 97,357 | -4.03(-6.25%) |
May 13, 2021 | 64.28 | 66.10 | 62.19 | 64.47 | 107,203 | +1.49(+2.36%) |
May 12, 2021 | 62.84 | 63.41 | 59.24 | 62.98 | 123,365 | -0.38(-0.61%) |
May 11, 2021 | 63.13 | 64.42 | 61.26 | 63.37 | 110,132 | +2.88(+4.75%) |
May 10, 2021 | 59.10 | 60.49 | 57.42 | 60.49 | 82,103 | +0.19(+0.32%) |
May 07, 2021 | 64.08 | 64.28 | 60.27 | 60.30 | 69,354 | -2.59(-4.12%) |
May 06, 2021 | 63.22 | 65.67 | 62.79 | 62.89 | 50,387 | -0.48(-0.76%) |
May 05, 2021 | 64.56 | 67.06 | 62.98 | 63.37 | 87,275 | -4.41(-6.51%) |
May 04, 2021 | 67.63 | 69.21 | 66.63 | 67.78 | 66,100 | -0.10(-0.14%) |
May 03, 2021 | 70.36 | 70.46 | 67.49 | 67.87 | 67,732 | -4.03(-5.60%) |
Apr 30, 2021 | 70.12 | 71.99 | 68.35 | 71.90 | 75,753 | +3.59(+5.26%) |
Apr 29, 2021 | 67.97 | 69.84 | 66.43 | 68.30 | 70,658 | -1.49(-2.13%) |
Apr 28, 2021 | 73.67 | 73.67 | 69.09 | 69.79 | 67,530 | -4.89(-6.55%) |
Apr 27, 2021 | 76.21 | 76.59 | 74.29 | 74.68 | 42,297 | -1.97(-2.56%) |
Apr 26, 2021 | 77.84 | 77.84 | 75.40 | 76.64 | 46,427 | -0.91(-1.17%) |
Apr 23, 2021 | 79.09 | 79.76 | 76.98 | 77.55 | 30,564 | -1.73(-2.18%) |
Apr 22, 2021 | 76.79 | 79.52 | 76.79 | 79.28 | 89,735 | +2.06(+2.67%) |
Apr 21, 2021 | 81.53 | 81.92 | 76.93 | 77.22 | 51,872 | -2.30(-2.89%) |
Apr 20, 2021 | 76.88 | 80.96 | 76.71 | 79.52 | 65,935 | +3.86(+5.10%) |
Apr 19, 2021 | 74.49 | 76.79 | 73.86 | 75.66 | 29,038 | +0.12(+0.16%) |
Apr 16, 2021 | 73.53 | 75.83 | 72.81 | 75.54 | 41,642 | +1.44(+1.94%) |
Apr 15, 2021 | 72.62 | 74.77 | 72.62 | 74.10 | 33,838 | +1.10(+1.51%) |
Apr 14, 2021 | 76.16 | 76.16 | 71.06 | 73.00 | 75,431 | -4.55(-5.87%) |
Apr 13, 2021 | 78.03 | 78.94 | 76.64 | 77.55 | 50,284 | -0.14(-0.19%) |
Apr 12, 2021 | 75.11 | 78.03 | 74.15 | 77.70 | 46,382 | +1.34(+1.76%) |
Apr 09, 2021 | 75.78 | 77.07 | 74.29 | 76.36 | 25,849 | +0.86(+1.14%) |
Apr 08, 2021 | 74.29 | 77.03 | 74.29 | 75.49 | 34,778 | +2.06(+2.81%) |
Apr 07, 2021 | 74.01 | 74.51 | 72.86 | 73.43 | 32,889 | -0.77(-1.03%) |
Apr 06, 2021 | 73.34 | 74.29 | 71.03 | 74.20 | 40,681 | +0.24(+0.32%) |
Apr 05, 2021 | 70.84 | 74.58 | 70.84 | 73.96 | 49,118 | +3.45(+4.89%) |
Apr 01, 2021 | 73.53 | 74.34 | 70.45 | 70.51 | 84,432 | -3.50(-4.73%) |
Mar 31, 2021 | 73.48 | 74.68 | 72.90 | 74.01 | 36,562 | +0.86(+1.18%) |
Mar 30, 2021 | 73.58 | 74.20 | 71.75 | 73.14 | 55,464 | +1.05(+1.46%) |
Mar 29, 2021 | 71.61 | 73.62 | 70.80 | 72.09 | 43,192 | +1.97(+2.80%) |
Mar 26, 2021 | 71.42 | 72.95 | 70.12 | 70.12 | 72,352 | -3.93(-5.31%) |
Mar 25, 2021 | 76.59 | 79.33 | 73.58 | 74.05 | 85,553 | -0.58(-0.77%) |
Mar 24, 2021 | 76.07 | 76.07 | 72.47 | 74.63 | 100,628 | -3.74(-4.77%) |
Mar 23, 2021 | 79.18 | 79.95 | 75.11 | 78.37 | 67,280 | +2.16(+2.83%) |
Mar 22, 2021 | 75.25 | 76.36 | 74.58 | 76.21 | 53,881 | +1.53(+2.05%) |
Mar 19, 2021 | 75.01 | 76.79 | 72.47 | 74.68 | 74,668 | -0.14(-0.19%) |
Mar 18, 2021 | 69.69 | 75.44 | 69.50 | 74.82 | 90,673 | +6.28(+9.16%) |
Mar 17, 2021 | 70.51 | 71.27 | 68.11 | 68.54 | 51,338 | -1.25(-1.79%) |
Mar 16, 2021 | 68.16 | 70.41 | 67.97 | 69.79 | 62,496 | +3.74(+5.66%) |
Mar 15, 2021 | 65.00 | 67.54 | 64.66 | 66.05 | 73,964 | +1.39(+2.15%) |
Mar 12, 2021 | 64.76 | 65.57 | 63.56 | 64.66 | 31,962 | -0.29(-0.44%) |
Mar 11, 2021 | 64.66 | 65.19 | 62.79 | 64.95 | 78,755 | -0.14(-0.22%) |
Mar 10, 2021 | 68.25 | 68.83 | 64.56 | 65.09 | 50,768 | -3.64(-5.30%) |
Mar 09, 2021 | 66.58 | 69.21 | 65.14 | 68.73 | 79,058 | +2.44(+3.69%) |
Mar 08, 2021 | 65.14 | 68.16 | 64.47 | 66.29 | 117,158 | -0.19(-0.29%) |
Mar 05, 2021 | 67.97 | 71.42 | 66.19 | 66.48 | 157,181 | -5.56(-7.72%) |
Mar 04, 2021 | 74.34 | 75.40 | 69.07 | 72.04 | 150,316 | -3.55(-4.69%) |
Mar 03, 2021 | 76.45 | 76.45 | 72.04 | 75.59 | 82,858 | -2.11(-2.71%) |
Mar 02, 2021 | 76.83 | 77.70 | 75.16 | 77.70 | 58,832 | +0.81(+1.06%) |