Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.69 | 79.95 | 77.62 | 78.86 | 33,600 | -0.64(-0.80%) |
May 27, 2021 | 79.37 | 79.90 | 78.84 | 79.49 | 35,067 | +0.58(+0.73%) |
May 26, 2021 | 79.56 | 79.68 | 77.29 | 78.91 | 55,504 | -0.10(-0.12%) |
May 25, 2021 | 81.19 | 82.62 | 78.90 | 79.01 | 55,573 | -1.48(-1.84%) |
May 24, 2021 | 79.00 | 80.79 | 78.35 | 80.49 | 67,350 | +1.27(+1.61%) |
May 21, 2021 | 78.01 | 79.74 | 78.01 | 79.22 | 34,028 | +2.16(+2.80%) |
May 20, 2021 | 76.82 | 77.68 | 74.33 | 77.06 | 32,820 | +0.00(+0.00%) |
May 19, 2021 | 75.69 | 77.25 | 72.94 | 77.06 | 51,395 | +0.11(+0.14%) |
May 18, 2021 | 79.68 | 79.68 | 76.96 | 76.96 | 18,261 | -1.55(-1.97%) |
May 17, 2021 | 78.69 | 79.57 | 78.04 | 78.50 | 19,804 | -0.44(-0.56%) |
May 14, 2021 | 78.74 | 79.52 | 77.46 | 78.94 | 27,507 | +0.42(+0.54%) |
May 13, 2021 | 78.36 | 80.26 | 77.81 | 78.52 | 36,364 | +0.48(+0.62%) |
May 12, 2021 | 79.13 | 80.67 | 77.96 | 78.04 | 60,414 | -1.18(-1.49%) |
May 11, 2021 | 78.65 | 79.79 | 75.32 | 79.22 | 37,383 | +0.00(+0.00%) |
May 10, 2021 | 82.93 | 83.71 | 78.88 | 79.22 | 58,894 | -3.13(-3.80%) |
May 07, 2021 | 81.14 | 82.61 | 79.13 | 82.35 | 19,975 | +1.46(+1.80%) |
May 06, 2021 | 80.65 | 81.22 | 77.92 | 80.89 | 45,243 | +1.19(+1.49%) |
May 05, 2021 | 79.08 | 80.38 | 77.89 | 79.70 | 39,381 | +0.12(+0.16%) |
May 04, 2021 | 77.72 | 81.38 | 76.90 | 79.58 | 58,442 | +0.84(+1.06%) |
May 03, 2021 | 77.77 | 78.74 | 77.13 | 78.74 | 44,505 | +1.67(+2.17%) |
Apr 30, 2021 | 76.27 | 77.10 | 75.01 | 77.07 | 48,527 | -0.13(-0.17%) |
Apr 29, 2021 | 76.57 | 77.63 | 75.94 | 77.21 | 36,003 | +0.86(+1.13%) |
Apr 28, 2021 | 74.52 | 76.75 | 74.52 | 76.34 | 40,714 | +1.44(+1.92%) |
Apr 27, 2021 | 73.74 | 74.90 | 73.12 | 74.90 | 51,745 | +1.61(+2.20%) |
Apr 26, 2021 | 73.87 | 74.78 | 71.07 | 73.29 | 52,462 | -0.65(-0.88%) |
Apr 23, 2021 | 73.35 | 74.87 | 73.35 | 73.94 | 25,617 | +0.75(+1.02%) |
Apr 22, 2021 | 75.09 | 75.36 | 72.50 | 73.19 | 68,152 | -1.35(-1.82%) |
Apr 21, 2021 | 72.72 | 75.37 | 72.11 | 74.55 | 89,794 | +1.72(+2.36%) |
Apr 20, 2021 | 73.46 | 73.46 | 70.42 | 72.83 | 66,516 | -0.55(-0.75%) |
Apr 19, 2021 | 73.33 | 73.77 | 71.64 | 73.37 | 54,716 | -0.03(-0.04%) |
Apr 16, 2021 | 72.11 | 73.54 | 71.74 | 73.40 | 54,359 | +2.14(+3.00%) |
Apr 15, 2021 | 69.69 | 71.92 | 68.27 | 71.26 | 44,517 | +1.22(+1.74%) |
Apr 14, 2021 | 69.33 | 71.36 | 68.60 | 70.04 | 32,956 | +0.80(+1.15%) |
Apr 13, 2021 | 71.02 | 71.02 | 68.27 | 69.25 | 48,793 | -2.36(-3.30%) |
Apr 12, 2021 | 73.84 | 73.94 | 70.75 | 71.61 | 34,603 | -1.97(-2.68%) |
Apr 09, 2021 | 72.08 | 74.14 | 70.04 | 73.58 | 45,611 | +1.36(+1.89%) |
Apr 08, 2021 | 70.45 | 72.34 | 69.21 | 72.21 | 57,345 | +1.87(+2.66%) |
Apr 07, 2021 | 70.20 | 71.42 | 68.62 | 70.34 | 94,279 | -1.08(-1.51%) |
Apr 06, 2021 | 72.02 | 72.92 | 70.04 | 71.42 | 66,139 | -1.27(-1.74%) |
Apr 05, 2021 | 72.12 | 73.36 | 71.92 | 72.68 | 65,590 | +0.57(+0.79%) |
Apr 01, 2021 | 71.83 | 72.15 | 70.76 | 72.12 | 75,082 | +0.44(+0.62%) |
Mar 31, 2021 | 68.56 | 72.47 | 67.80 | 71.68 | 110,421 | +3.88(+5.72%) |
Mar 30, 2021 | 66.96 | 67.94 | 66.04 | 67.80 | 68,858 | +0.84(+1.25%) |
Mar 29, 2021 | 66.43 | 68.15 | 66.43 | 66.96 | 42,673 | +0.55(+0.82%) |
Mar 26, 2021 | 66.25 | 67.04 | 65.37 | 66.41 | 55,713 | +0.76(+1.16%) |
Mar 25, 2021 | 64.34 | 66.12 | 63.86 | 65.65 | 47,966 | +1.41(+2.20%) |
Mar 24, 2021 | 65.25 | 67.04 | 64.24 | 64.24 | 48,542 | -0.05(-0.07%) |
Mar 23, 2021 | 65.78 | 66.35 | 64.19 | 64.29 | 53,683 | -1.69(-2.56%) |
Mar 22, 2021 | 68.40 | 68.79 | 65.76 | 65.98 | 52,392 | -2.69(-3.92%) |
Mar 19, 2021 | 65.51 | 69.09 | 65.12 | 68.67 | 169,221 | +3.44(+5.27%) |
Mar 18, 2021 | 67.36 | 68.40 | 65.06 | 65.23 | 73,295 | -1.92(-2.86%) |
Mar 17, 2021 | 68.43 | 68.92 | 66.94 | 67.15 | 47,975 | -1.03(-1.51%) |
Mar 16, 2021 | 68.58 | 68.94 | 67.82 | 68.18 | 17,305 | -1.56(-2.23%) |
Mar 15, 2021 | 67.98 | 70.41 | 67.98 | 69.74 | 37,563 | +1.67(+2.45%) |
Mar 12, 2021 | 67.41 | 69.08 | 66.85 | 68.06 | 31,251 | +1.18(+1.76%) |
Mar 11, 2021 | 68.64 | 69.25 | 66.55 | 66.89 | 47,379 | -1.42(-2.07%) |
Mar 10, 2021 | 67.79 | 68.89 | 66.75 | 68.30 | 47,373 | +1.28(+1.91%) |
Mar 09, 2021 | 66.05 | 68.35 | 65.83 | 67.02 | 74,426 | +1.06(+1.61%) |
Mar 08, 2021 | 65.16 | 66.79 | 58.95 | 65.96 | 172,501 | +2.66(+4.20%) |
Mar 05, 2021 | 61.71 | 64.87 | 59.98 | 63.30 | 49,959 | +2.27(+3.72%) |
Mar 04, 2021 | 55.92 | 62.85 | 55.92 | 61.03 | 50,163 | +4.54(+8.05%) |
Mar 03, 2021 | 55.91 | 57.75 | 55.76 | 56.49 | 32,235 | +1.11(+2.00%) |
Mar 02, 2021 | 56.50 | 56.50 | 55.12 | 55.38 | 21,450 | -1.51(-2.66%) |