Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.30 | 74.22 | 71.30 | 73.40 | 5,441 | +0.31(+0.42%) |
May 27, 2021 | 74.58 | 74.58 | 71.61 | 73.09 | 31,056 | +0.79(+1.09%) |
May 26, 2021 | 73.44 | 73.44 | 70.89 | 72.30 | 22,182 | -0.43(-0.59%) |
May 25, 2021 | 71.65 | 72.99 | 71.65 | 72.73 | 14,693 | +1.08(+1.51%) |
May 24, 2021 | 73.89 | 73.89 | 71.34 | 71.65 | 6,586 | -1.34(-1.84%) |
May 21, 2021 | 71.88 | 73.64 | 71.88 | 72.99 | 15,091 | -0.51(-0.69%) |
May 20, 2021 | 70.52 | 73.79 | 70.52 | 73.50 | 17,649 | +1.24(+1.72%) |
May 19, 2021 | 72.25 | 72.34 | 71.12 | 72.26 | 5,615 | -0.27(-0.37%) |
May 18, 2021 | 68.84 | 72.59 | 68.84 | 72.53 | 6,284 | +0.74(+1.03%) |
May 17, 2021 | 71.10 | 72.21 | 71.10 | 71.79 | 11,231 | +0.13(+0.18%) |
May 14, 2021 | 69.20 | 71.66 | 69.20 | 71.66 | 9,466 | +2.71(+3.93%) |
May 13, 2021 | 68.75 | 69.50 | 68.52 | 68.95 | 14,659 | -0.25(-0.36%) |
May 12, 2021 | 70.00 | 70.00 | 67.84 | 69.20 | 32,162 | -2.29(-3.20%) |
May 11, 2021 | 69.13 | 73.09 | 69.13 | 71.49 | 102,874 | +0.65(+0.92%) |
May 10, 2021 | 73.10 | 73.10 | 70.81 | 70.84 | 14,311 | -0.64(-0.90%) |
May 07, 2021 | 72.06 | 72.06 | 69.85 | 71.48 | 140,239 | +1.35(+1.92%) |
May 06, 2021 | 71.75 | 71.75 | 69.21 | 70.13 | 38,849 | -0.76(-1.07%) |
May 05, 2021 | 70.25 | 71.84 | 70.25 | 70.89 | 79,404 | +1.13(+1.62%) |
May 04, 2021 | 71.00 | 71.00 | 68.85 | 69.76 | 90,662 | +1.72(+2.53%) |
May 03, 2021 | 68.14 | 68.83 | 67.60 | 68.04 | 91,233 | -0.25(-0.37%) |
Apr 30, 2021 | 67.19 | 68.66 | 67.19 | 68.29 | 54,400 | +1.39(+2.07%) |
Apr 29, 2021 | 64.65 | 69.93 | 64.65 | 66.91 | 109,632 | +2.25(+3.49%) |
Apr 28, 2021 | 65.62 | 65.62 | 63.71 | 64.65 | 158,354 | +1.04(+1.63%) |
Apr 27, 2021 | 62.25 | 63.94 | 62.01 | 63.61 | 150,842 | -0.74(-1.15%) |
Apr 26, 2021 | 64.33 | 64.55 | 63.69 | 64.35 | 194,835 | -0.73(-1.13%) |
Apr 23, 2021 | 65.55 | 65.55 | 63.76 | 65.08 | 147,700 | +1.98(+3.15%) |
Apr 22, 2021 | 63.85 | 63.85 | 62.98 | 63.10 | 225,275 | -2.16(-3.32%) |
Apr 21, 2021 | 63.29 | 66.18 | 63.29 | 65.27 | 177,401 | +0.64(+0.98%) |
Apr 20, 2021 | 64.95 | 66.18 | 64.35 | 64.63 | 9,498 | -2.80(-4.15%) |
Apr 19, 2021 | 66.86 | 67.93 | 66.86 | 67.43 | 105,769 | -0.92(-1.35%) |
Apr 16, 2021 | 68.26 | 69.05 | 67.84 | 68.35 | 159,600 | +1.43(+2.14%) |
Apr 15, 2021 | 66.64 | 68.06 | 65.83 | 66.92 | 42,426 | +1.52(+2.32%) |
Apr 14, 2021 | 65.30 | 65.93 | 65.17 | 65.40 | 41,090 | +0.13(+0.20%) |
Apr 13, 2021 | 65.19 | 66.28 | 64.11 | 65.27 | 101,346 | +0.96(+1.49%) |
Apr 12, 2021 | 65.43 | 65.43 | 63.39 | 64.31 | 78,112 | -0.52(-0.80%) |
Apr 09, 2021 | 63.07 | 65.96 | 63.07 | 64.83 | 64,400 | -0.67(-1.02%) |
Apr 08, 2021 | 65.78 | 66.98 | 65.41 | 65.50 | 48,292 | +0.65(+1.00%) |
Apr 07, 2021 | 65.04 | 65.78 | 64.31 | 64.85 | 78,983 | +0.50(+0.78%) |
Apr 06, 2021 | 65.78 | 65.78 | 62.71 | 64.35 | 5,748 | -0.47(-0.73%) |
Apr 05, 2021 | 64.55 | 64.82 | 63.06 | 64.82 | 11,156 | +0.27(+0.42%) |
Apr 01, 2021 | 62.66 | 65.72 | 62.66 | 64.55 | 10,300 | -0.07(-0.11%) |
Mar 31, 2021 | 65.77 | 65.77 | 63.87 | 64.62 | 146,664 | -0.38(-0.59%) |
Mar 30, 2021 | 65.63 | 65.63 | 64.89 | 65.00 | 132,726 | -0.08(-0.12%) |
Mar 29, 2021 | 63.30 | 65.52 | 63.30 | 65.08 | 19,767 | +0.31(+0.48%) |
Mar 26, 2021 | 63.94 | 64.77 | 63.94 | 64.77 | 34,100 | +1.25(+1.97%) |
Mar 25, 2021 | 63.80 | 64.27 | 62.42 | 63.52 | 25,919 | -0.58(-0.91%) |
Mar 24, 2021 | 65.43 | 65.63 | 62.57 | 64.10 | 7,761 | +0.20(+0.31%) |
Mar 23, 2021 | 64.65 | 64.65 | 61.62 | 63.90 | 6,870 | -6.77(-9.59%) |
Mar 22, 2021 | 70.14 | 70.95 | 67.65 | 70.67 | 7,403 | +3.78(+5.66%) |
Mar 19, 2021 | 65.42 | 68.64 | 65.42 | 66.89 | 10,100 | +2.16(+3.34%) |
Mar 18, 2021 | 65.15 | 66.48 | 64.65 | 64.73 | 3,629 | -0.17(-0.26%) |
Mar 17, 2021 | 64.75 | 66.18 | 63.22 | 64.90 | 12,576 | +1.65(+2.60%) |
Mar 16, 2021 | 61.49 | 63.98 | 61.49 | 63.26 | 7,943 | -0.12(-0.20%) |
Mar 15, 2021 | 64.04 | 64.13 | 61.15 | 63.38 | 6,963 | +1.97(+3.21%) |
Mar 12, 2021 | 62.13 | 62.13 | 60.60 | 61.41 | 6,400 | +0.02(+0.03%) |
Mar 11, 2021 | 60.00 | 62.00 | 60.00 | 61.39 | 57,316 | +1.12(+1.86%) |
Mar 10, 2021 | 59.38 | 61.78 | 58.90 | 60.27 | 53,266 | -0.23(-0.38%) |
Mar 09, 2021 | 59.35 | 61.46 | 59.35 | 60.50 | 12,403 | +1.07(+1.80%) |
Mar 08, 2021 | 59.26 | 60.61 | 59.26 | 59.43 | 6,252 | -1.22(-2.01%) |
Mar 05, 2021 | 59.57 | 60.65 | 58.91 | 60.65 | 6,300 | +2.25(+3.85%) |
Mar 04, 2021 | 59.01 | 59.97 | 57.93 | 58.40 | 17,090 | -2.74(-4.48%) |
Mar 03, 2021 | 61.14 | 62.24 | 60.38 | 61.14 | 8,225 | +0.54(+0.89%) |
Mar 02, 2021 | 61.76 | 61.76 | 59.59 | 60.60 | 7,487 | -1.91(-3.06%) |