Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.72 | 74.40 | 72.36 | 72.54 | 5,611 | -0.72(-0.98%) |
May 27, 2021 | 71.10 | 75.24 | 68.58 | 73.26 | 18,939 | +3.24(+4.63%) |
May 26, 2021 | 69.30 | 72.72 | 69.30 | 70.02 | 13,972 | +0.90(+1.30%) |
May 25, 2021 | 67.50 | 71.64 | 66.06 | 69.12 | 18,785 | +1.08(+1.59%) |
May 24, 2021 | 64.08 | 70.02 | 63.39 | 68.04 | 22,508 | +3.60(+5.59%) |
May 21, 2021 | 59.76 | 64.80 | 59.76 | 64.44 | 18,943 | +4.68(+7.83%) |
May 20, 2021 | 60.30 | 62.28 | 58.86 | 59.76 | 5,363 | -0.72(-1.19%) |
May 19, 2021 | 59.58 | 60.66 | 59.04 | 60.48 | 4,796 | -0.54(-0.88%) |
May 18, 2021 | 59.76 | 61.92 | 59.76 | 61.02 | 3,033 | +1.80(+3.04%) |
May 17, 2021 | 59.58 | 60.38 | 58.02 | 59.22 | 3,040 | -1.08(-1.79%) |
May 14, 2021 | 59.22 | 61.74 | 58.68 | 60.30 | 9,020 | +4.50(+8.06%) |
May 13, 2021 | 57.24 | 58.50 | 55.26 | 55.80 | 4,754 | -1.98(-3.43%) |
May 12, 2021 | 58.32 | 58.50 | 55.62 | 57.78 | 4,524 | -0.36(-0.62%) |
May 11, 2021 | 57.06 | 58.50 | 55.80 | 58.14 | 5,116 | -0.18(-0.31%) |
May 10, 2021 | 61.20 | 61.92 | 57.60 | 58.32 | 7,370 | -2.88(-4.71%) |
May 07, 2021 | 64.80 | 66.42 | 60.30 | 61.20 | 8,553 | -3.24(-5.03%) |
May 06, 2021 | 60.12 | 68.40 | 59.40 | 64.44 | 30,040 | +3.96(+6.55%) |
May 05, 2021 | 61.92 | 64.44 | 60.30 | 60.48 | 3,539 | -1.80(-2.89%) |
May 04, 2021 | 63.00 | 63.36 | 60.39 | 62.28 | 3,178 | -1.26(-1.98%) |
May 03, 2021 | 62.10 | 63.90 | 61.02 | 63.54 | 3,037 | +1.44(+2.32%) |
Apr 30, 2021 | 62.10 | 63.94 | 61.56 | 62.10 | 3,833 | -1.08(-1.71%) |
Apr 29, 2021 | 64.08 | 64.08 | 62.10 | 63.18 | 2,126 | -0.90(-1.40%) |
Apr 28, 2021 | 61.20 | 64.80 | 60.84 | 64.08 | 5,093 | +2.34(+3.79%) |
Apr 27, 2021 | 63.90 | 64.26 | 60.66 | 61.74 | 4,991 | -2.88(-4.46%) |
Apr 26, 2021 | 60.30 | 64.62 | 59.94 | 64.62 | 9,345 | +4.50(+7.49%) |
Apr 23, 2021 | 58.14 | 60.12 | 57.60 | 60.12 | 4,527 | +1.80(+3.09%) |
Apr 22, 2021 | 58.32 | 59.58 | 57.24 | 58.32 | 4,257 | -0.54(-0.92%) |
Apr 21, 2021 | 55.08 | 58.86 | 54.36 | 58.86 | 4,328 | +3.24(+5.83%) |
Apr 20, 2021 | 56.88 | 57.96 | 53.82 | 55.62 | 19,194 | -0.90(-1.59%) |
Apr 19, 2021 | 59.76 | 60.12 | 55.08 | 56.52 | 9,165 | -3.06(-5.14%) |
Apr 16, 2021 | 58.50 | 60.30 | 58.32 | 59.58 | 6,950 | +1.08(+1.85%) |
Apr 15, 2021 | 61.74 | 61.74 | 58.50 | 58.50 | 11,620 | -2.52(-4.13%) |
Apr 14, 2021 | 63.00 | 63.72 | 59.94 | 61.02 | 13,765 | -1.98(-3.14%) |
Apr 13, 2021 | 64.26 | 64.26 | 63.00 | 63.00 | 7,367 | -1.44(-2.23%) |
Apr 12, 2021 | 64.62 | 68.94 | 62.10 | 64.44 | 43,646 | +0.90(+1.42%) |
Apr 09, 2021 | 66.60 | 66.60 | 63.54 | 63.54 | 3,233 | -2.34(-3.55%) |
Apr 08, 2021 | 64.44 | 66.42 | 63.90 | 65.88 | 11,118 | +1.62(+2.52%) |
Apr 07, 2021 | 64.80 | 65.34 | 63.36 | 64.26 | 4,847 | +0.90(+1.42%) |
Apr 06, 2021 | 65.16 | 65.52 | 63.36 | 63.36 | 6,403 | -1.62(-2.49%) |
Apr 05, 2021 | 65.52 | 69.12 | 64.26 | 64.98 | 27,230 | -0.18(-0.28%) |
Apr 01, 2021 | 62.82 | 65.34 | 62.30 | 65.16 | 8,772 | +2.34(+3.72%) |
Mar 31, 2021 | 61.20 | 64.44 | 60.12 | 62.82 | 19,491 | +1.62(+2.65%) |
Mar 30, 2021 | 61.74 | 61.74 | 58.50 | 61.20 | 12,679 | -0.54(-0.87%) |
Mar 29, 2021 | 63.54 | 63.54 | 59.58 | 61.74 | 15,516 | -1.80(-2.83%) |
Mar 26, 2021 | 66.42 | 66.42 | 60.21 | 63.54 | 23,538 | -0.36(-0.56%) |
Mar 25, 2021 | 63.36 | 65.34 | 58.68 | 63.90 | 75,160 | +2.16(+3.50%) |
Mar 24, 2021 | 65.34 | 65.70 | 61.38 | 61.74 | 25,092 | -4.68(-7.05%) |
Mar 23, 2021 | 70.74 | 73.98 | 64.98 | 66.42 | 31,173 | -2.70(-3.91%) |
Mar 22, 2021 | 70.20 | 71.28 | 67.86 | 69.12 | 22,679 | +0.36(+0.52%) |
Mar 19, 2021 | 73.80 | 75.42 | 68.22 | 68.76 | 43,500 | -7.20(-9.48%) |
Mar 18, 2021 | 68.94 | 80.64 | 65.16 | 75.96 | 164,543 | +9.72(+14.67%) |
Mar 17, 2021 | 63.00 | 69.30 | 62.28 | 66.24 | 41,324 | +2.88(+4.55%) |
Mar 16, 2021 | 66.60 | 67.86 | 63.18 | 63.36 | 7,007 | -2.70(-4.09%) |
Mar 15, 2021 | 64.98 | 67.86 | 64.98 | 66.06 | 5,874 | +1.44(+2.23%) |
Mar 12, 2021 | 65.70 | 67.32 | 64.26 | 64.62 | 8,300 | -1.98(-2.97%) |
Mar 11, 2021 | 64.80 | 66.96 | 64.08 | 66.60 | 17,459 | +3.96(+6.32%) |
Mar 10, 2021 | 67.14 | 67.32 | 62.10 | 62.64 | 12,276 | -2.34(-3.60%) |
Mar 09, 2021 | 63.90 | 66.06 | 63.18 | 64.98 | 16,438 | +3.60(+5.87%) |
Mar 08, 2021 | 64.44 | 65.67 | 61.02 | 61.38 | 5,340 | -1.98(-3.12%) |
Mar 05, 2021 | 65.88 | 65.88 | 58.68 | 63.36 | 17,455 | -2.16(-3.30%) |
Mar 04, 2021 | 70.92 | 71.64 | 62.46 | 65.52 | 22,116 | -6.30(-8.77%) |
Mar 03, 2021 | 73.62 | 73.62 | 70.02 | 71.82 | 20,924 | -1.44(-1.97%) |
Mar 02, 2021 | 76.14 | 77.40 | 71.55 | 73.26 | 18,601 | -2.34(-3.10%) |