Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.86 | 77.77 | 73.40 | 76.77 | 56,855 | +2.48(+3.33%) |
May 27, 2021 | 76.82 | 77.35 | 72.66 | 74.30 | 57,364 | -0.91(-1.21%) |
May 26, 2021 | 74.03 | 76.67 | 73.88 | 75.21 | 48,519 | +1.69(+2.30%) |
May 25, 2021 | 77.48 | 80.34 | 73.04 | 73.51 | 77,960 | -3.89(-5.03%) |
May 24, 2021 | 74.48 | 78.05 | 73.80 | 77.41 | 77,380 | +3.66(+4.96%) |
May 21, 2021 | 72.12 | 75.64 | 71.63 | 73.75 | 87,948 | +1.58(+2.20%) |
May 20, 2021 | 66.42 | 73.02 | 65.67 | 72.17 | 137,415 | +5.79(+8.72%) |
May 19, 2021 | 74.95 | 74.95 | 65.49 | 66.38 | 331,519 | -9.88(-12.95%) |
May 18, 2021 | 79.14 | 80.88 | 75.84 | 76.26 | 93,365 | -1.24(-1.60%) |
May 17, 2021 | 75.69 | 77.56 | 73.72 | 77.50 | 76,138 | +0.64(+0.84%) |
May 14, 2021 | 70.57 | 77.83 | 70.13 | 76.85 | 131,032 | +7.26(+10.43%) |
May 13, 2021 | 70.45 | 72.33 | 66.37 | 69.59 | 91,217 | -0.76(-1.08%) |
May 12, 2021 | 70.49 | 71.60 | 67.82 | 70.35 | 92,446 | -1.27(-1.77%) |
May 11, 2021 | 70.59 | 71.78 | 64.45 | 71.62 | 137,360 | -0.69(-0.96%) |
May 10, 2021 | 72.28 | 74.15 | 70.36 | 72.32 | 79,968 | -0.44(-0.60%) |
May 07, 2021 | 67.96 | 73.04 | 67.96 | 72.75 | 57,120 | +4.66(+6.84%) |
May 06, 2021 | 69.54 | 69.54 | 65.52 | 68.10 | 57,142 | -1.51(-2.16%) |
May 05, 2021 | 72.45 | 72.45 | 69.39 | 69.60 | 36,491 | -2.13(-2.97%) |
May 04, 2021 | 71.13 | 72.35 | 68.64 | 71.73 | 89,188 | -0.88(-1.21%) |
May 03, 2021 | 72.53 | 73.66 | 70.68 | 72.61 | 66,343 | +0.49(+0.67%) |
Apr 30, 2021 | 69.56 | 72.54 | 69.37 | 72.13 | 67,129 | +1.78(+2.53%) |
Apr 29, 2021 | 69.34 | 71.31 | 67.58 | 70.34 | 87,212 | +1.59(+2.32%) |
Apr 28, 2021 | 67.89 | 69.29 | 67.36 | 68.75 | 55,121 | +0.99(+1.46%) |
Apr 27, 2021 | 68.34 | 69.14 | 66.87 | 67.76 | 25,635 | -0.10(-0.15%) |
Apr 26, 2021 | 65.96 | 68.24 | 65.27 | 67.86 | 67,772 | +3.12(+4.82%) |
Apr 23, 2021 | 64.62 | 66.71 | 64.03 | 64.74 | 39,369 | +0.57(+0.90%) |
Apr 22, 2021 | 63.06 | 66.21 | 63.06 | 64.16 | 57,210 | +0.28(+0.43%) |
Apr 21, 2021 | 61.32 | 64.54 | 61.17 | 63.89 | 45,300 | +2.39(+3.88%) |
Apr 20, 2021 | 62.85 | 62.88 | 59.04 | 61.50 | 79,476 | -1.97(-3.11%) |
Apr 19, 2021 | 65.51 | 66.53 | 62.33 | 63.47 | 85,534 | -2.55(-3.86%) |
Apr 16, 2021 | 68.66 | 68.69 | 64.03 | 66.02 | 68,340 | -1.96(-2.89%) |
Apr 15, 2021 | 69.08 | 69.33 | 67.01 | 67.98 | 34,840 | -0.51(-0.74%) |
Apr 14, 2021 | 67.92 | 70.61 | 67.92 | 68.48 | 85,431 | +0.39(+0.57%) |
Apr 13, 2021 | 69.08 | 69.13 | 65.90 | 68.10 | 64,765 | -0.61(-0.89%) |
Apr 12, 2021 | 69.15 | 69.66 | 67.11 | 68.71 | 77,338 | -0.79(-1.14%) |
Apr 09, 2021 | 68.00 | 72.23 | 66.87 | 69.50 | 114,877 | +1.55(+2.27%) |
Apr 08, 2021 | 64.62 | 68.20 | 63.43 | 67.96 | 71,288 | +3.71(+5.78%) |
Apr 07, 2021 | 65.75 | 66.72 | 63.42 | 64.24 | 75,025 | -1.94(-2.93%) |
Apr 06, 2021 | 67.09 | 69.15 | 63.90 | 66.18 | 132,581 | -0.71(-1.07%) |
Apr 05, 2021 | 62.92 | 69.05 | 61.68 | 66.90 | 216,588 | +4.57(+7.33%) |
Apr 01, 2021 | 62.82 | 63.82 | 61.65 | 62.33 | 33,413 | -0.66(-1.05%) |
Mar 31, 2021 | 63.23 | 64.48 | 62.18 | 62.99 | 113,353 | +1.07(+1.73%) |
Mar 30, 2021 | 60.30 | 62.78 | 59.48 | 61.92 | 43,406 | +1.99(+3.32%) |
Mar 29, 2021 | 61.16 | 62.52 | 58.79 | 59.93 | 40,771 | -1.85(-3.00%) |
Mar 26, 2021 | 64.36 | 65.85 | 59.47 | 61.79 | 57,034 | -1.93(-3.03%) |
Mar 25, 2021 | 56.18 | 64.13 | 55.16 | 63.72 | 121,272 | +6.24(+10.86%) |
Mar 24, 2021 | 59.76 | 63.96 | 57.48 | 57.48 | 88,542 | -0.84(-1.44%) |
Mar 23, 2021 | 60.75 | 61.67 | 58.19 | 58.32 | 115,510 | -3.47(-5.61%) |
Mar 22, 2021 | 65.40 | 65.89 | 61.54 | 61.79 | 79,711 | -3.57(-5.46%) |
Mar 19, 2021 | 64.27 | 66.10 | 61.86 | 65.35 | 159,596 | +0.09(+0.14%) |
Mar 18, 2021 | 66.77 | 68.04 | 65.24 | 65.26 | 57,176 | -1.74(-2.60%) |
Mar 17, 2021 | 64.01 | 67.98 | 64.01 | 67.01 | 65,517 | +2.63(+4.08%) |
Mar 16, 2021 | 68.54 | 69.19 | 63.68 | 64.38 | 100,111 | -5.29(-7.59%) |
Mar 15, 2021 | 70.45 | 72.67 | 69.04 | 69.67 | 89,111 | -0.53(-0.75%) |
Mar 12, 2021 | 68.52 | 70.97 | 67.37 | 70.20 | 71,268 | +1.25(+1.81%) |
Mar 11, 2021 | 65.38 | 70.09 | 63.70 | 68.95 | 105,710 | +3.52(+5.37%) |
Mar 10, 2021 | 64.75 | 66.83 | 63.45 | 65.43 | 78,375 | -1.47(-2.19%) |
Mar 09, 2021 | 66.98 | 68.56 | 65.52 | 66.90 | 43,834 | -0.01(-0.01%) |
Mar 08, 2021 | 65.28 | 68.05 | 65.23 | 66.91 | 72,017 | +2.36(+3.65%) |
Mar 05, 2021 | 65.26 | 65.33 | 58.19 | 64.55 | 138,077 | +0.10(+0.15%) |
Mar 04, 2021 | 69.54 | 70.02 | 60.70 | 64.45 | 118,723 | -4.19(-6.10%) |
Mar 03, 2021 | 68.54 | 72.27 | 64.30 | 68.64 | 142,907 | +1.36(+2.02%) |
Mar 02, 2021 | 68.03 | 69.23 | 64.91 | 67.28 | 85,077 | -1.36(-1.98%) |