Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.81 | 73.92 | 73.72 | 73.76 | 4,590 | +0.37(+0.50%) |
May 27, 2021 | 73.82 | 73.82 | 73.01 | 73.39 | 7,439 | +0.13(+0.18%) |
May 26, 2021 | 73.82 | 73.82 | 73.21 | 73.26 | 4,616 | -0.02(-0.03%) |
May 25, 2021 | 73.81 | 73.81 | 73.24 | 73.28 | 5,465 | +0.53(+0.73%) |
May 24, 2021 | 72.62 | 72.97 | 72.60 | 72.75 | 6,325 | +0.64(+0.88%) |
May 21, 2021 | 72.24 | 72.29 | 72.02 | 72.11 | 2,868 | -0.23(-0.32%) |
May 20, 2021 | 71.93 | 72.46 | 71.93 | 72.35 | 4,321 | +1.26(+1.77%) |
May 19, 2021 | 70.56 | 71.11 | 70.56 | 71.08 | 3,208 | -0.05(-0.07%) |
May 18, 2021 | 70.85 | 71.37 | 70.85 | 71.14 | 1,753 | +0.40(+0.56%) |
May 17, 2021 | 70.38 | 70.74 | 70.38 | 70.74 | 2,215 | -0.02(-0.02%) |
May 14, 2021 | 70.16 | 70.75 | 70.06 | 70.75 | 5,529 | +1.57(+2.27%) |
May 13, 2021 | 69.38 | 69.42 | 68.77 | 69.18 | 7,083 | +0.28(+0.41%) |
May 12, 2021 | 69.82 | 70.13 | 68.90 | 68.90 | 3,864 | -1.65(-2.34%) |
May 11, 2021 | 69.34 | 70.59 | 69.34 | 70.55 | 17,322 | -0.60(-0.84%) |
May 10, 2021 | 72.19 | 72.19 | 71.12 | 71.15 | 25,148 | -1.49(-2.06%) |
May 07, 2021 | 72.48 | 72.73 | 72.47 | 72.64 | 17,966 | +0.63(+0.87%) |
May 06, 2021 | 71.80 | 72.01 | 71.48 | 72.01 | 4,244 | +0.17(+0.23%) |
May 05, 2021 | 71.94 | 72.09 | 71.79 | 71.85 | 6,870 | +0.58(+0.82%) |
May 04, 2021 | 71.07 | 71.27 | 70.99 | 71.26 | 43,978 | -1.21(-1.67%) |
May 03, 2021 | 72.45 | 72.66 | 72.45 | 72.47 | 3,766 | +0.29(+0.41%) |
Apr 30, 2021 | 72.88 | 72.88 | 72.18 | 72.18 | 2,497 | -1.57(-2.13%) |
Apr 29, 2021 | 73.99 | 73.99 | 72.95 | 73.75 | 4,480 | -0.09(-0.12%) |
Apr 28, 2021 | 73.62 | 73.92 | 73.45 | 73.84 | 13,530 | +0.07(+0.09%) |
Apr 27, 2021 | 73.74 | 73.85 | 73.74 | 73.77 | 3,219 | -0.26(-0.35%) |
Apr 26, 2021 | 74.02 | 74.10 | 73.66 | 74.03 | 7,572 | +0.04(+0.05%) |
Apr 23, 2021 | 73.44 | 74.02 | 73.44 | 73.99 | 7,805 | +1.20(+1.64%) |
Apr 22, 2021 | 73.19 | 73.31 | 72.58 | 72.79 | 11,362 | +0.10(+0.13%) |
Apr 21, 2021 | 71.47 | 72.69 | 71.47 | 72.69 | 4,150 | +0.88(+1.23%) |
Apr 20, 2021 | 72.30 | 72.30 | 71.79 | 71.81 | 3,564 | -0.98(-1.34%) |
Apr 19, 2021 | 73.63 | 73.63 | 72.79 | 72.79 | 2,842 | -0.60(-0.82%) |
Apr 16, 2021 | 73.65 | 73.65 | 72.97 | 73.39 | 7,180 | +0.37(+0.50%) |
Apr 15, 2021 | 72.91 | 73.08 | 72.91 | 73.03 | 6,643 | +0.50(+0.69%) |
Apr 14, 2021 | 72.96 | 72.97 | 72.52 | 72.52 | 24,438 | -0.01(-0.01%) |
Apr 13, 2021 | 72.18 | 72.58 | 72.17 | 72.53 | 38,676 | +0.59(+0.82%) |
Apr 12, 2021 | 71.74 | 71.97 | 71.70 | 71.93 | 6,310 | -0.59(-0.82%) |
Apr 09, 2021 | 72.48 | 72.53 | 72.35 | 72.53 | 8,637 | +0.27(+0.38%) |
Apr 08, 2021 | 71.89 | 72.36 | 71.89 | 72.26 | 7,681 | +1.33(+1.88%) |
Apr 07, 2021 | 70.89 | 70.94 | 70.84 | 70.92 | 3,075 | -0.84(-1.18%) |
Apr 06, 2021 | 71.96 | 71.99 | 71.59 | 71.77 | 5,224 | -0.40(-0.55%) |
Apr 05, 2021 | 72.18 | 72.18 | 71.88 | 72.17 | 5,894 | +0.83(+1.16%) |
Apr 01, 2021 | 70.49 | 71.39 | 70.49 | 71.34 | 5,723 | +1.53(+2.19%) |
Mar 31, 2021 | 69.49 | 70.04 | 69.49 | 69.81 | 3,575 | +0.66(+0.95%) |
Mar 30, 2021 | 69.01 | 69.35 | 69.01 | 69.15 | 3,499 | -0.16(-0.23%) |
Mar 29, 2021 | 68.98 | 69.40 | 68.98 | 69.31 | 8,517 | -0.57(-0.81%) |
Mar 26, 2021 | 68.95 | 69.88 | 68.81 | 69.88 | 11,551 | +1.23(+1.79%) |
Mar 25, 2021 | 68.41 | 68.65 | 68.16 | 68.65 | 2,280 | +0.48(+0.70%) |
Mar 24, 2021 | 69.07 | 69.14 | 68.17 | 68.17 | 34,095 | -1.35(-1.95%) |
Mar 23, 2021 | 69.76 | 70.20 | 69.53 | 69.53 | 38,775 | -0.89(-1.26%) |
Mar 22, 2021 | 70.24 | 70.65 | 70.24 | 70.42 | 2,703 | +0.05(+0.08%) |
Mar 19, 2021 | 69.84 | 70.49 | 69.84 | 70.36 | 3,122 | +0.43(+0.62%) |
Mar 18, 2021 | 70.88 | 70.88 | 69.89 | 69.93 | 12,227 | -1.29(-1.81%) |
Mar 17, 2021 | 70.27 | 71.33 | 70.18 | 71.22 | 65,565 | +0.14(+0.20%) |
Mar 16, 2021 | 70.94 | 71.13 | 70.94 | 71.08 | 4,865 | +0.42(+0.60%) |
Mar 15, 2021 | 69.95 | 70.66 | 69.95 | 70.66 | 7,706 | +0.12(+0.17%) |
Mar 12, 2021 | 69.75 | 70.54 | 69.75 | 70.54 | 2,497 | -0.67(-0.94%) |
Mar 11, 2021 | 70.75 | 71.26 | 70.72 | 71.21 | 4,751 | +1.87(+2.69%) |
Mar 10, 2021 | 69.85 | 69.85 | 69.26 | 69.34 | 3,709 | +0.01(+0.01%) |
Mar 09, 2021 | 68.46 | 69.56 | 68.46 | 69.34 | 8,959 | +1.80(+2.66%) |
Mar 08, 2021 | 68.64 | 68.65 | 67.54 | 67.54 | 38,020 | -2.23(-3.20%) |
Mar 05, 2021 | 70.17 | 70.17 | 68.29 | 69.77 | 11,447 | +0.21(+0.31%) |
Mar 04, 2021 | 71.32 | 71.33 | 68.98 | 69.56 | 35,510 | -2.26(-3.14%) |
Mar 03, 2021 | 72.11 | 72.21 | 71.81 | 71.81 | 5,714 | -1.22(-1.67%) |
Mar 02, 2021 | 73.44 | 73.44 | 72.91 | 73.04 | 6,351 | -0.46(-0.63%) |