Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.03 | 72.03 | 70.38 | 70.82 | 208,454 | -0.63(-0.89%) |
May 27, 2021 | 72.24 | 72.32 | 71.11 | 71.45 | 247,153 | -0.15(-0.21%) |
May 26, 2021 | 69.00 | 71.82 | 68.32 | 71.60 | 420,370 | +2.38(+3.44%) |
May 25, 2021 | 68.71 | 70.88 | 68.36 | 69.22 | 443,066 | +0.87(+1.27%) |
May 24, 2021 | 67.23 | 68.41 | 66.05 | 68.35 | 256,512 | +1.74(+2.61%) |
May 21, 2021 | 66.79 | 67.89 | 66.49 | 66.61 | 321,288 | +0.37(+0.56%) |
May 20, 2021 | 66.99 | 66.99 | 64.99 | 66.24 | 313,573 | -0.73(-1.09%) |
May 19, 2021 | 66.73 | 67.78 | 64.89 | 66.97 | 368,311 | -1.22(-1.79%) |
May 18, 2021 | 70.50 | 70.60 | 68.13 | 68.19 | 490,869 | -2.27(-3.22%) |
May 17, 2021 | 71.07 | 71.07 | 69.57 | 70.46 | 307,887 | -1.60(-2.22%) |
May 14, 2021 | 70.03 | 72.39 | 70.03 | 72.05 | 215,519 | +2.55(+3.67%) |
May 13, 2021 | 68.24 | 70.66 | 68.24 | 69.50 | 463,331 | +2.20(+3.27%) |
May 12, 2021 | 71.85 | 72.13 | 66.82 | 67.30 | 426,525 | -4.80(-6.66%) |
May 11, 2021 | 70.72 | 72.34 | 69.67 | 72.10 | 424,384 | -0.34(-0.47%) |
May 10, 2021 | 74.89 | 74.99 | 72.36 | 72.44 | 375,459 | -2.23(-2.99%) |
May 07, 2021 | 71.35 | 74.67 | 71.35 | 74.67 | 276,860 | +3.16(+4.41%) |
May 06, 2021 | 71.48 | 72.06 | 70.32 | 71.52 | 362,410 | +0.24(+0.33%) |
May 05, 2021 | 72.04 | 73.10 | 70.91 | 71.28 | 526,893 | -0.61(-0.85%) |
May 04, 2021 | 74.98 | 75.77 | 71.24 | 71.89 | 962,420 | -5.03(-6.54%) |
May 03, 2021 | 75.01 | 77.92 | 74.79 | 76.92 | 570,789 | +2.57(+3.46%) |
Apr 30, 2021 | 73.82 | 74.61 | 72.61 | 74.35 | 361,349 | -0.32(-0.43%) |
Apr 29, 2021 | 73.24 | 75.10 | 73.15 | 74.67 | 494,701 | +2.09(+2.88%) |
Apr 28, 2021 | 73.35 | 73.93 | 72.49 | 72.58 | 485,066 | -0.54(-0.74%) |
Apr 27, 2021 | 72.46 | 74.26 | 72.44 | 73.12 | 395,844 | +0.29(+0.40%) |
Apr 26, 2021 | 72.62 | 74.47 | 71.40 | 72.83 | 469,977 | +1.04(+1.45%) |
Apr 23, 2021 | 72.14 | 73.34 | 71.42 | 71.79 | 779,504 | -0.36(-0.50%) |
Apr 22, 2021 | 73.69 | 74.05 | 70.69 | 72.15 | 474,231 | -0.79(-1.09%) |
Apr 21, 2021 | 70.81 | 73.62 | 69.79 | 72.94 | 352,996 | +1.82(+2.57%) |
Apr 20, 2021 | 72.96 | 73.39 | 70.65 | 71.12 | 447,248 | -2.80(-3.79%) |
Apr 19, 2021 | 73.29 | 74.02 | 72.08 | 73.92 | 319,323 | +0.09(+0.13%) |
Apr 16, 2021 | 73.69 | 75.07 | 73.31 | 73.82 | 348,338 | +1.00(+1.38%) |
Apr 15, 2021 | 72.80 | 72.96 | 70.73 | 72.82 | 484,054 | +0.85(+1.18%) |
Apr 14, 2021 | 72.23 | 75.71 | 71.89 | 71.97 | 749,526 | +0.08(+0.11%) |
Apr 13, 2021 | 72.43 | 72.78 | 70.66 | 71.89 | 412,408 | -1.43(-1.95%) |
Apr 12, 2021 | 72.73 | 73.50 | 71.74 | 73.32 | 352,354 | +0.87(+1.20%) |
Apr 09, 2021 | 73.20 | 73.34 | 70.91 | 72.45 | 375,630 | -1.11(-1.50%) |
Apr 08, 2021 | 73.13 | 74.09 | 71.68 | 73.56 | 274,170 | +0.19(+0.26%) |
Apr 07, 2021 | 72.81 | 73.81 | 72.04 | 73.37 | 319,396 | +0.63(+0.87%) |
Apr 06, 2021 | 73.73 | 74.26 | 72.38 | 72.73 | 333,877 | -0.88(-1.19%) |
Apr 05, 2021 | 75.50 | 75.86 | 72.82 | 73.61 | 444,615 | -0.93(-1.24%) |
Apr 01, 2021 | 73.64 | 74.73 | 73.16 | 74.54 | 225,843 | +1.27(+1.73%) |
Mar 31, 2021 | 73.76 | 74.68 | 72.47 | 73.27 | 428,952 | -0.72(-0.97%) |
Mar 30, 2021 | 72.96 | 75.04 | 72.96 | 73.99 | 326,495 | +1.26(+1.73%) |
Mar 29, 2021 | 74.29 | 75.30 | 71.91 | 72.73 | 380,782 | -1.95(-2.61%) |
Mar 26, 2021 | 74.98 | 75.48 | 73.64 | 74.68 | 538,005 | +0.76(+1.02%) |
Mar 25, 2021 | 72.72 | 74.52 | 70.29 | 73.93 | 549,647 | +0.68(+0.93%) |
Mar 24, 2021 | 73.77 | 75.54 | 73.24 | 73.25 | 595,155 | +0.74(+1.02%) |
Mar 23, 2021 | 73.11 | 73.53 | 71.63 | 72.51 | 474,015 | -1.73(-2.33%) |
Mar 22, 2021 | 75.71 | 75.71 | 72.90 | 74.24 | 357,285 | -1.86(-2.45%) |
Mar 19, 2021 | 77.57 | 79.71 | 75.15 | 76.10 | 1,194,380 | -1.18(-1.53%) |
Mar 18, 2021 | 79.30 | 80.31 | 76.97 | 77.28 | 823,613 | -2.60(-3.25%) |
Mar 17, 2021 | 79.17 | 81.85 | 78.83 | 79.88 | 694,001 | +0.51(+0.64%) |
Mar 16, 2021 | 80.64 | 80.64 | 78.54 | 79.37 | 552,237 | -1.34(-1.66%) |
Mar 15, 2021 | 77.21 | 80.71 | 76.84 | 80.71 | 959,762 | +3.07(+3.96%) |
Mar 12, 2021 | 79.01 | 80.10 | 77.12 | 77.64 | 592,800 | -0.90(-1.14%) |
Mar 11, 2021 | 78.65 | 80.24 | 76.88 | 78.54 | 656,618 | +0.22(+0.28%) |
Mar 10, 2021 | 76.91 | 80.04 | 76.87 | 78.32 | 477,180 | +1.65(+2.16%) |
Mar 09, 2021 | 77.06 | 78.64 | 74.50 | 76.67 | 707,485 | +0.36(+0.47%) |
Mar 08, 2021 | 76.57 | 77.50 | 74.75 | 76.31 | 658,552 | +0.38(+0.50%) |
Mar 05, 2021 | 76.09 | 76.67 | 73.09 | 75.93 | 887,613 | +1.12(+1.50%) |
Mar 04, 2021 | 76.19 | 76.19 | 71.24 | 74.81 | 882,059 | -1.27(-1.67%) |
Mar 03, 2021 | 74.49 | 77.67 | 74.49 | 76.07 | 592,764 | +2.15(+2.90%) |
Mar 02, 2021 | 76.00 | 77.06 | 73.03 | 73.93 | 423,955 | -2.66(-3.47%) |