Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.69 | 78.52 | 76.09 | 76.38 | 933,662 | -0.53(-0.69%) |
May 27, 2021 | 75.96 | 77.08 | 74.76 | 76.91 | 732,181 | +1.63(+2.16%) |
May 26, 2021 | 72.38 | 75.59 | 72.36 | 75.28 | 306,515 | +3.20(+4.44%) |
May 25, 2021 | 73.43 | 73.67 | 71.67 | 72.08 | 268,437 | -0.76(-1.05%) |
May 24, 2021 | 73.91 | 73.91 | 71.86 | 72.85 | 787,246 | -0.17(-0.24%) |
May 21, 2021 | 73.54 | 74.08 | 72.58 | 73.02 | 409,744 | +0.35(+0.48%) |
May 20, 2021 | 72.64 | 73.17 | 71.46 | 72.67 | 322,013 | +1.07(+1.49%) |
May 19, 2021 | 69.45 | 71.63 | 68.82 | 71.61 | 342,066 | +0.32(+0.45%) |
May 18, 2021 | 69.86 | 72.41 | 69.07 | 71.28 | 333,905 | +1.84(+2.65%) |
May 17, 2021 | 68.57 | 69.48 | 67.56 | 69.45 | 307,931 | +0.21(+0.31%) |
May 14, 2021 | 67.20 | 69.51 | 66.90 | 69.23 | 325,346 | +3.24(+4.90%) |
May 13, 2021 | 67.72 | 69.21 | 64.71 | 66.00 | 861,374 | -1.06(-1.58%) |
May 12, 2021 | 69.46 | 70.24 | 66.88 | 67.06 | 702,381 | -3.93(-5.54%) |
May 11, 2021 | 66.27 | 71.61 | 65.93 | 70.99 | 623,209 | +0.85(+1.21%) |
May 10, 2021 | 74.22 | 74.22 | 70.07 | 70.14 | 638,519 | -4.21(-5.66%) |
May 07, 2021 | 73.72 | 75.92 | 73.56 | 74.35 | 531,987 | +0.98(+1.34%) |
May 06, 2021 | 74.92 | 74.99 | 71.99 | 73.37 | 762,332 | -2.04(-2.71%) |
May 05, 2021 | 77.07 | 77.30 | 74.75 | 75.41 | 431,501 | -1.08(-1.41%) |
May 04, 2021 | 77.61 | 78.04 | 74.60 | 76.49 | 887,839 | -2.49(-3.15%) |
May 03, 2021 | 81.51 | 81.51 | 78.72 | 78.98 | 519,154 | -1.81(-2.24%) |
Apr 30, 2021 | 81.39 | 82.76 | 80.30 | 80.79 | 312,663 | -2.09(-2.52%) |
Apr 29, 2021 | 85.45 | 85.45 | 81.16 | 82.88 | 333,877 | -1.78(-2.11%) |
Apr 28, 2021 | 84.49 | 85.04 | 83.19 | 84.66 | 382,766 | -0.71(-0.83%) |
Apr 27, 2021 | 86.92 | 87.00 | 84.76 | 85.37 | 627,812 | -0.81(-0.94%) |
Apr 26, 2021 | 84.44 | 86.58 | 83.38 | 86.17 | 604,009 | +2.45(+2.92%) |
Apr 23, 2021 | 81.81 | 84.04 | 81.26 | 83.73 | 547,323 | +2.63(+3.24%) |
Apr 22, 2021 | 81.58 | 83.27 | 80.00 | 81.10 | 586,729 | +0.87(+1.09%) |
Apr 21, 2021 | 75.94 | 80.26 | 74.72 | 80.23 | 523,832 | +3.64(+4.75%) |
Apr 20, 2021 | 77.87 | 78.93 | 75.27 | 76.59 | 567,601 | -1.70(-2.17%) |
Apr 19, 2021 | 80.49 | 81.01 | 77.14 | 78.29 | 731,855 | -2.52(-3.12%) |
Apr 16, 2021 | 80.38 | 81.54 | 79.39 | 80.81 | 688,424 | +0.70(+0.87%) |
Apr 15, 2021 | 83.98 | 84.57 | 78.55 | 80.11 | 825,979 | -3.27(-3.92%) |
Apr 14, 2021 | 84.44 | 85.70 | 83.14 | 83.38 | 622,763 | -0.67(-0.80%) |
Apr 13, 2021 | 83.67 | 84.21 | 82.08 | 84.05 | 805,498 | +0.13(+0.15%) |
Apr 12, 2021 | 86.26 | 86.26 | 83.46 | 83.92 | 460,969 | -2.73(-3.15%) |
Apr 09, 2021 | 87.43 | 87.43 | 86.02 | 86.65 | 485,422 | -1.36(-1.55%) |
Apr 08, 2021 | 87.56 | 88.62 | 86.67 | 88.01 | 624,298 | +1.20(+1.39%) |
Apr 07, 2021 | 90.64 | 90.95 | 86.31 | 86.81 | 495,284 | -4.15(-4.56%) |
Apr 06, 2021 | 89.06 | 91.48 | 88.93 | 90.95 | 539,752 | +1.90(+2.14%) |
Apr 05, 2021 | 93.81 | 93.81 | 88.76 | 89.05 | 991,890 | -2.18(-2.39%) |
Apr 01, 2021 | 93.56 | 93.70 | 90.73 | 91.23 | 704,199 | +0.79(+0.87%) |
Mar 31, 2021 | 88.93 | 91.18 | 88.39 | 90.44 | 1,257,646 | +3.81(+4.39%) |
Mar 30, 2021 | 81.42 | 86.88 | 81.23 | 86.63 | 980,164 | +4.77(+5.83%) |
Mar 29, 2021 | 85.64 | 85.95 | 81.24 | 81.86 | 571,212 | -4.30(-4.99%) |
Mar 26, 2021 | 85.25 | 86.97 | 82.88 | 86.17 | 524,260 | +1.58(+1.87%) |
Mar 25, 2021 | 80.87 | 85.03 | 79.83 | 84.58 | 932,665 | +1.40(+1.68%) |
Mar 24, 2021 | 89.13 | 89.57 | 82.97 | 83.19 | 715,005 | -5.12(-5.80%) |
Mar 23, 2021 | 92.44 | 92.70 | 87.57 | 88.31 | 785,185 | -4.71(-5.06%) |
Mar 22, 2021 | 93.82 | 94.58 | 92.02 | 93.01 | 588,792 | +0.16(+0.17%) |
Mar 19, 2021 | 90.62 | 93.10 | 89.06 | 92.86 | 1,429,455 | +2.66(+2.95%) |
Mar 18, 2021 | 94.10 | 94.81 | 89.93 | 90.19 | 698,139 | -5.82(-6.06%) |
Mar 17, 2021 | 93.17 | 96.84 | 91.91 | 96.01 | 799,340 | +0.34(+0.35%) |
Mar 16, 2021 | 99.61 | 99.87 | 94.77 | 95.67 | 520,498 | -3.81(-3.83%) |
Mar 15, 2021 | 99.65 | 100.35 | 97.97 | 99.48 | 476,953 | +0.24(+0.24%) |
Mar 12, 2021 | 96.61 | 99.59 | 95.12 | 99.24 | 945,634 | -0.41(-0.41%) |
Mar 11, 2021 | 96.81 | 99.70 | 95.43 | 99.66 | 875,245 | +6.65(+7.16%) |
Mar 10, 2021 | 95.82 | 97.38 | 91.35 | 93.00 | 956,861 | +1.32(+1.44%) |
Mar 09, 2021 | 88.09 | 92.73 | 87.20 | 91.68 | 926,253 | +8.00(+9.57%) |
Mar 08, 2021 | 85.87 | 88.54 | 83.30 | 83.68 | 970,671 | -2.63(-3.04%) |
Mar 05, 2021 | 88.76 | 89.22 | 77.88 | 86.30 | 1,981,692 | -1.73(-1.97%) |
Mar 04, 2021 | 92.63 | 94.84 | 84.45 | 88.04 | 1,778,122 | -5.99(-6.37%) |
Mar 03, 2021 | 100.74 | 101.57 | 93.67 | 94.03 | 1,128,686 | -6.18(-6.16%) |
Mar 02, 2021 | 104.30 | 105.06 | 100.12 | 100.21 | 624,808 | -4.13(-3.96%) |