Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 82.42 | 83.80 | 81.96 | 82.06 | 2,400,405 | -0.75(-0.91%) |
May 27, 2021 | 80.35 | 83.00 | 78.10 | 82.81 | 6,702,365 | +2.93(+3.67%) |
May 26, 2021 | 80.00 | 81.07 | 79.60 | 79.88 | 2,772,346 | +0.29(+0.36%) |
May 25, 2021 | 79.50 | 80.73 | 78.94 | 79.59 | 3,322,238 | +0.71(+0.90%) |
May 24, 2021 | 75.85 | 79.41 | 75.18 | 78.88 | 3,005,955 | +4.08(+5.45%) |
May 21, 2021 | 75.12 | 75.79 | 73.39 | 74.80 | 2,854,455 | +0.30(+0.40%) |
May 20, 2021 | 71.49 | 74.74 | 71.00 | 74.50 | 3,928,208 | +3.71(+5.24%) |
May 19, 2021 | 68.67 | 70.83 | 68.16 | 70.79 | 4,238,915 | -1.64(-2.26%) |
May 18, 2021 | 72.65 | 73.92 | 71.59 | 72.43 | 3,504,182 | +1.47(+2.07%) |
May 17, 2021 | 69.00 | 71.59 | 68.90 | 70.96 | 2,702,130 | -1.34(-1.85%) |
May 14, 2021 | 67.22 | 72.64 | 67.22 | 72.30 | 2,806,985 | +5.65(+8.48%) |
May 13, 2021 | 70.05 | 71.43 | 65.62 | 66.65 | 3,311,205 | -3.04(-4.36%) |
May 12, 2021 | 70.82 | 71.45 | 68.17 | 69.69 | 3,185,408 | -1.60(-2.24%) |
May 11, 2021 | 64.95 | 71.74 | 64.84 | 71.29 | 5,719,392 | +2.42(+3.51%) |
May 10, 2021 | 69.90 | 70.55 | 66.75 | 68.87 | 6,296,542 | -2.75(-3.84%) |
May 07, 2021 | 74.93 | 78.22 | 71.14 | 71.62 | 7,155,762 | +2.55(+3.69%) |
May 06, 2021 | 73.90 | 75.56 | 67.43 | 69.07 | 10,105,820 | -9.95(-12.59%) |
May 05, 2021 | 81.04 | 82.06 | 77.50 | 79.02 | 5,333,375 | -1.17(-1.46%) |
May 04, 2021 | 81.49 | 82.72 | 79.03 | 80.19 | 5,738,393 | -3.87(-4.60%) |
May 03, 2021 | 84.82 | 85.38 | 82.20 | 84.06 | 4,926,197 | -0.68(-0.80%) |
Apr 30, 2021 | 84.09 | 86.16 | 82.69 | 84.74 | 4,159,700 | -0.15(-0.18%) |
Apr 29, 2021 | 87.00 | 87.00 | 83.36 | 84.89 | 3,795,823 | -1.27(-1.47%) |
Apr 28, 2021 | 86.13 | 86.57 | 83.85 | 86.16 | 3,484,084 | -0.85(-0.98%) |
Apr 27, 2021 | 84.83 | 88.04 | 84.77 | 87.01 | 5,851,430 | +2.25(+2.65%) |
Apr 26, 2021 | 81.36 | 85.00 | 80.89 | 84.76 | 5,260,521 | +2.04(+2.47%) |
Apr 23, 2021 | 77.76 | 83.47 | 76.52 | 82.72 | 7,112,400 | +7.29(+9.66%) |
Apr 22, 2021 | 74.92 | 78.01 | 74.51 | 75.43 | 4,023,456 | +1.65(+2.24%) |
Apr 21, 2021 | 71.36 | 74.00 | 70.51 | 73.78 | 1,898,508 | +1.39(+1.92%) |
Apr 20, 2021 | 74.11 | 74.37 | 70.90 | 72.39 | 3,418,301 | -0.91(-1.24%) |
Apr 19, 2021 | 73.80 | 75.49 | 71.71 | 73.30 | 2,493,533 | -0.94(-1.27%) |
Apr 16, 2021 | 78.16 | 79.02 | 73.43 | 74.24 | 3,597,300 | -3.85(-4.93%) |
Apr 15, 2021 | 75.70 | 78.83 | 75.60 | 78.09 | 4,163,311 | +3.52(+4.72%) |
Apr 14, 2021 | 77.90 | 77.97 | 74.40 | 74.57 | 4,759,328 | -3.04(-3.92%) |
Apr 13, 2021 | 70.39 | 79.81 | 69.84 | 77.61 | 13,147,923 | +7.88(+11.30%) |
Apr 12, 2021 | 69.75 | 70.69 | 68.31 | 69.73 | 2,267,924 | -1.15(-1.62%) |
Apr 09, 2021 | 72.51 | 72.67 | 69.90 | 70.88 | 3,472,400 | -1.48(-2.05%) |
Apr 08, 2021 | 71.23 | 73.36 | 70.66 | 72.36 | 5,340,137 | +2.31(+3.30%) |
Apr 07, 2021 | 72.07 | 72.12 | 69.51 | 70.05 | 5,729,523 | -2.16(-2.99%) |
Apr 06, 2021 | 70.80 | 73.73 | 70.80 | 72.21 | 1,845,351 | +1.04(+1.46%) |
Apr 05, 2021 | 72.58 | 72.99 | 70.04 | 71.17 | 2,297,858 | -0.62(-0.86%) |
Apr 01, 2021 | 73.17 | 74.22 | 71.54 | 71.79 | 2,020,400 | +1.53(+2.18%) |
Mar 31, 2021 | 67.20 | 71.43 | 67.02 | 70.26 | 2,872,146 | +4.46(+6.78%) |
Mar 30, 2021 | 64.77 | 66.24 | 63.25 | 65.80 | 3,499,604 | +0.17(+0.26%) |
Mar 29, 2021 | 67.18 | 67.92 | 64.91 | 65.63 | 2,276,459 | -1.94(-2.87%) |
Mar 26, 2021 | 67.82 | 68.92 | 64.75 | 67.57 | 2,118,100 | +0.92(+1.38%) |
Mar 25, 2021 | 65.37 | 67.42 | 64.02 | 66.65 | 4,095,891 | -1.18(-1.74%) |
Mar 24, 2021 | 75.00 | 75.00 | 67.80 | 67.83 | 3,827,166 | -4.54(-6.27%) |
Mar 23, 2021 | 73.33 | 74.07 | 71.96 | 72.37 | 2,119,284 | -0.39(-0.54%) |
Mar 22, 2021 | 72.00 | 74.05 | 71.37 | 72.76 | 1,935,253 | +1.07(+1.49%) |
Mar 19, 2021 | 71.09 | 72.02 | 69.58 | 71.69 | 6,369,600 | +1.27(+1.80%) |
Mar 18, 2021 | 73.82 | 73.89 | 69.33 | 70.42 | 3,728,402 | -4.40(-5.88%) |
Mar 17, 2021 | 71.95 | 75.75 | 70.76 | 74.82 | 2,630,928 | +0.78(+1.05%) |
Mar 16, 2021 | 75.64 | 77.04 | 72.80 | 74.04 | 2,948,903 | -1.11(-1.48%) |
Mar 15, 2021 | 76.00 | 76.15 | 73.83 | 75.15 | 2,672,636 | -1.15(-1.51%) |
Mar 12, 2021 | 73.77 | 76.34 | 72.04 | 76.30 | 3,228,900 | -0.31(-0.40%) |
Mar 11, 2021 | 73.76 | 76.78 | 72.38 | 76.61 | 4,744,537 | +6.12(+8.68%) |
Mar 10, 2021 | 71.22 | 72.34 | 68.97 | 70.49 | 6,060,357 | +1.06(+1.53%) |
Mar 09, 2021 | 65.78 | 69.73 | 63.85 | 69.43 | 6,083,288 | +7.66(+12.40%) |
Mar 08, 2021 | 65.08 | 68.05 | 61.77 | 61.77 | 6,711,477 | -5.26(-7.85%) |
Mar 05, 2021 | 67.15 | 67.39 | 60.96 | 67.03 | 9,858,100 | -0.27(-0.40%) |
Mar 04, 2021 | 70.00 | 72.15 | 64.75 | 67.30 | 7,386,223 | -3.53(-4.98%) |
Mar 03, 2021 | 74.90 | 75.58 | 70.06 | 70.83 | 3,532,411 | -4.67(-6.19%) |
Mar 02, 2021 | 77.20 | 77.49 | 74.48 | 75.50 | 5,202,959 | -1.40(-1.82%) |