Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 81.52 | 83.56 | 80.19 | 83.44 | 899,925 | +2.42(+2.99%) |
May 27, 2021 | 80.63 | 82.18 | 80.28 | 81.02 | 934,251 | +1.23(+1.54%) |
May 26, 2021 | 78.38 | 80.22 | 78.11 | 79.79 | 1,416,806 | +1.42(+1.81%) |
May 25, 2021 | 80.76 | 82.45 | 78.25 | 78.37 | 837,960 | -1.93(-2.40%) |
May 24, 2021 | 79.89 | 81.53 | 78.89 | 80.30 | 769,835 | +1.34(+1.70%) |
May 21, 2021 | 79.90 | 80.73 | 77.85 | 78.96 | 814,213 | +0.24(+0.30%) |
May 20, 2021 | 77.73 | 79.30 | 76.61 | 78.73 | 1,396,804 | +0.66(+0.84%) |
May 19, 2021 | 79.17 | 79.47 | 76.32 | 78.07 | 1,051,036 | -3.12(-3.84%) |
May 18, 2021 | 84.07 | 85.35 | 81.15 | 81.19 | 1,132,951 | -2.47(-2.96%) |
May 17, 2021 | 82.41 | 84.31 | 80.65 | 83.66 | 1,025,552 | +1.16(+1.41%) |
May 14, 2021 | 76.20 | 82.92 | 76.20 | 82.50 | 1,467,021 | +7.53(+10.05%) |
May 13, 2021 | 72.09 | 76.49 | 71.98 | 74.96 | 1,575,241 | +3.12(+4.34%) |
May 12, 2021 | 76.76 | 77.73 | 71.17 | 71.85 | 2,478,086 | -5.97(-7.67%) |
May 11, 2021 | 75.79 | 78.43 | 74.17 | 77.81 | 1,567,136 | -0.40(-0.51%) |
May 10, 2021 | 77.83 | 79.52 | 77.48 | 78.21 | 1,807,074 | +0.09(+0.11%) |
May 07, 2021 | 79.33 | 81.43 | 77.67 | 78.13 | 1,083,841 | -1.60(-2.00%) |
May 06, 2021 | 78.72 | 79.81 | 76.16 | 79.72 | 1,530,423 | -0.05(-0.06%) |
May 05, 2021 | 80.28 | 81.18 | 77.79 | 79.77 | 1,399,657 | +0.58(+0.73%) |
May 04, 2021 | 82.34 | 83.97 | 78.05 | 79.19 | 2,766,941 | -5.38(-6.36%) |
May 03, 2021 | 85.31 | 85.79 | 82.09 | 84.57 | 2,286,674 | -0.57(-0.67%) |
Apr 30, 2021 | 82.83 | 85.17 | 82.42 | 85.14 | 1,172,499 | +1.49(+1.78%) |
Apr 29, 2021 | 84.87 | 85.22 | 82.42 | 83.65 | 855,075 | -0.48(-0.58%) |
Apr 28, 2021 | 83.81 | 84.37 | 82.85 | 84.13 | 880,901 | +0.32(+0.39%) |
Apr 27, 2021 | 81.05 | 83.87 | 81.05 | 83.81 | 1,178,535 | +2.62(+3.23%) |
Apr 26, 2021 | 79.74 | 81.76 | 79.19 | 81.19 | 1,450,592 | +2.09(+2.64%) |
Apr 23, 2021 | 75.84 | 79.28 | 74.73 | 79.10 | 1,308,799 | +3.72(+4.94%) |
Apr 22, 2021 | 75.45 | 77.25 | 74.99 | 75.37 | 2,062,200 | +0.30(+0.40%) |
Apr 21, 2021 | 71.45 | 75.12 | 70.36 | 75.07 | 1,377,024 | +4.09(+5.76%) |
Apr 20, 2021 | 72.21 | 73.10 | 68.79 | 70.98 | 1,872,872 | -3.27(-4.40%) |
Apr 19, 2021 | 74.15 | 74.82 | 72.84 | 74.25 | 875,959 | -0.95(-1.26%) |
Apr 16, 2021 | 74.70 | 76.00 | 74.36 | 75.20 | 874,006 | +0.92(+1.24%) |
Apr 15, 2021 | 74.20 | 74.65 | 72.37 | 74.28 | 773,011 | +0.89(+1.22%) |
Apr 14, 2021 | 72.27 | 74.75 | 71.99 | 73.39 | 1,343,239 | +1.37(+1.90%) |
Apr 13, 2021 | 72.25 | 73.14 | 69.98 | 72.02 | 986,118 | -0.71(-0.98%) |
Apr 12, 2021 | 72.58 | 73.19 | 71.50 | 72.73 | 997,695 | -0.47(-0.64%) |
Apr 09, 2021 | 70.32 | 73.42 | 70.07 | 73.20 | 986,835 | +2.56(+3.62%) |
Apr 08, 2021 | 70.84 | 71.36 | 68.52 | 70.64 | 1,215,190 | -0.95(-1.33%) |
Apr 07, 2021 | 70.73 | 72.42 | 70.40 | 71.59 | 805,784 | +0.47(+0.65%) |
Apr 06, 2021 | 71.28 | 72.63 | 71.03 | 71.12 | 826,118 | -0.13(-0.19%) |
Apr 05, 2021 | 71.93 | 72.67 | 70.60 | 71.26 | 1,326,737 | +0.75(+1.06%) |
Apr 01, 2021 | 69.32 | 70.64 | 68.98 | 70.51 | 779,701 | +1.59(+2.30%) |
Mar 31, 2021 | 70.67 | 71.00 | 68.51 | 68.92 | 1,458,695 | -2.34(-3.28%) |
Mar 30, 2021 | 65.86 | 71.57 | 64.94 | 71.26 | 1,832,660 | +6.21(+9.55%) |
Mar 29, 2021 | 65.24 | 66.94 | 63.64 | 65.04 | 4,272,209 | -0.51(-0.78%) |
Mar 26, 2021 | 63.70 | 67.22 | 62.42 | 65.56 | 2,513,084 | +2.95(+4.72%) |
Mar 25, 2021 | 61.28 | 63.37 | 59.71 | 62.60 | 1,556,311 | +0.28(+0.44%) |
Mar 24, 2021 | 63.51 | 64.45 | 62.10 | 62.33 | 1,976,529 | -0.21(-0.33%) |
Mar 23, 2021 | 64.29 | 64.83 | 62.12 | 62.54 | 2,869,335 | -1.72(-2.68%) |
Mar 22, 2021 | 63.93 | 64.97 | 63.75 | 64.26 | 2,274,398 | +0.19(+0.30%) |
Mar 19, 2021 | 63.48 | 64.65 | 61.48 | 64.07 | 1,841,792 | +0.08(+0.12%) |
Mar 18, 2021 | 65.61 | 66.78 | 63.58 | 63.99 | 1,254,561 | -1.83(-2.79%) |
Mar 17, 2021 | 62.76 | 65.83 | 61.19 | 65.82 | 1,334,357 | +2.66(+4.21%) |
Mar 16, 2021 | 65.40 | 66.44 | 62.75 | 63.16 | 2,037,117 | -5.28(-7.72%) |
Mar 15, 2021 | 65.02 | 68.79 | 64.78 | 68.45 | 1,397,933 | +3.03(+4.63%) |
Mar 12, 2021 | 64.03 | 65.74 | 62.91 | 65.41 | 1,239,228 | +1.70(+2.67%) |
Mar 11, 2021 | 62.70 | 64.21 | 61.43 | 63.71 | 1,048,140 | +1.69(+2.73%) |
Mar 10, 2021 | 59.55 | 62.08 | 59.04 | 62.02 | 1,248,890 | +2.86(+4.83%) |
Mar 09, 2021 | 62.13 | 62.23 | 58.18 | 59.16 | 1,755,271 | -2.47(-4.01%) |
Mar 08, 2021 | 59.33 | 62.73 | 59.33 | 61.63 | 1,775,162 | +2.41(+4.08%) |
Mar 05, 2021 | 58.28 | 59.51 | 55.43 | 59.22 | 2,985,557 | +2.16(+3.78%) |
Mar 04, 2021 | 57.75 | 58.21 | 55.40 | 57.06 | 1,894,587 | -0.75(-1.30%) |
Mar 03, 2021 | 57.21 | 58.53 | 56.24 | 57.81 | 1,740,363 | +1.44(+2.56%) |
Mar 02, 2021 | 55.01 | 56.71 | 54.67 | 56.37 | 1,087,725 | +1.03(+1.85%) |