Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.29 | 73.41 | 73.29 | 73.31 | 8,256 | +0.04(+0.05%) |
May 27, 2021 | 73.36 | 73.36 | 73.25 | 73.27 | 8,483 | -0.15(-0.21%) |
May 26, 2021 | 73.34 | 73.45 | 73.34 | 73.43 | 3,785 | -0.05(-0.07%) |
May 25, 2021 | 73.31 | 73.48 | 73.31 | 73.48 | 2,588 | +0.28(+0.38%) |
May 24, 2021 | 73.19 | 73.24 | 73.17 | 73.20 | 20,283 | +0.14(+0.19%) |
May 21, 2021 | 73.15 | 73.15 | 73.04 | 73.06 | 14,656 | +0.04(+0.06%) |
May 20, 2021 | 72.85 | 73.05 | 72.85 | 73.02 | 3,041 | +0.38(+0.52%) |
May 19, 2021 | 72.73 | 72.78 | 72.53 | 72.64 | 12,471 | -0.12(-0.17%) |
May 18, 2021 | 72.84 | 73.00 | 72.76 | 72.76 | 50,746 | -0.14(-0.19%) |
May 17, 2021 | 72.97 | 72.97 | 72.87 | 72.90 | 12,937 | -0.08(-0.11%) |
May 14, 2021 | 72.88 | 73.11 | 72.87 | 72.98 | 46,967 | +0.33(+0.46%) |
May 13, 2021 | 72.61 | 72.68 | 72.56 | 72.65 | 7,272 | +0.19(+0.26%) |
May 12, 2021 | 72.62 | 72.72 | 72.45 | 72.46 | 17,466 | -0.32(-0.44%) |
May 11, 2021 | 72.83 | 72.83 | 72.72 | 72.78 | 13,256 | -0.17(-0.23%) |
May 10, 2021 | 73.17 | 73.35 | 72.95 | 72.95 | 11,808 | -0.28(-0.39%) |
May 07, 2021 | 73.44 | 73.44 | 73.19 | 73.23 | 9,686 | -0.08(-0.10%) |
May 06, 2021 | 73.15 | 73.32 | 73.14 | 73.31 | 8,800 | +0.13(+0.18%) |
May 05, 2021 | 73.20 | 73.21 | 73.04 | 73.18 | 14,640 | +0.07(+0.10%) |
May 04, 2021 | 73.24 | 73.27 | 73.02 | 73.11 | 9,880 | +0.07(+0.09%) |
May 03, 2021 | 73.02 | 73.19 | 72.95 | 73.04 | 32,027 | -0.02(-0.03%) |
Apr 30, 2021 | 72.97 | 73.10 | 72.97 | 73.06 | 13,100 | +0.09(+0.12%) |
Apr 29, 2021 | 72.82 | 72.97 | 72.77 | 72.97 | 10,345 | -0.05(-0.06%) |
Apr 28, 2021 | 72.96 | 73.02 | 72.88 | 73.02 | 13,522 | -0.02(-0.02%) |
Apr 27, 2021 | 73.25 | 73.28 | 73.03 | 73.03 | 15,738 | -0.20(-0.28%) |
Apr 26, 2021 | 73.29 | 73.30 | 73.24 | 73.24 | 14,715 | +0.00(+0.00%) |
Apr 23, 2021 | 73.20 | 73.55 | 73.19 | 73.24 | 39,000 | +0.06(+0.08%) |
Apr 22, 2021 | 73.19 | 73.21 | 73.11 | 73.18 | 5,905 | +0.08(+0.11%) |
Apr 21, 2021 | 73.09 | 73.13 | 72.94 | 73.10 | 5,455 | +0.12(+0.16%) |
Apr 20, 2021 | 72.79 | 73.01 | 72.79 | 72.98 | 10,654 | +0.17(+0.23%) |
Apr 19, 2021 | 72.79 | 72.85 | 72.78 | 72.81 | 9,005 | -0.17(-0.23%) |
Apr 16, 2021 | 73.05 | 73.13 | 72.95 | 72.98 | 13,200 | -0.42(-0.57%) |
Apr 15, 2021 | 73.23 | 73.54 | 73.23 | 73.40 | 76,499 | +0.39(+0.53%) |
Apr 14, 2021 | 73.04 | 73.06 | 72.96 | 73.01 | 11,854 | -0.07(-0.10%) |
Apr 13, 2021 | 72.73 | 73.11 | 72.73 | 73.08 | 14,347 | +0.27(+0.37%) |
Apr 12, 2021 | 72.89 | 72.89 | 72.73 | 72.81 | 135,737 | -0.08(-0.11%) |
Apr 09, 2021 | 72.81 | 73.00 | 72.81 | 72.89 | 19,000 | -0.07(-0.09%) |
Apr 08, 2021 | 72.82 | 72.96 | 72.82 | 72.96 | 40,584 | +0.25(+0.34%) |
Apr 07, 2021 | 72.85 | 72.91 | 72.71 | 72.71 | 24,401 | -0.19(-0.26%) |
Apr 06, 2021 | 72.61 | 72.90 | 72.60 | 72.90 | 32,643 | +0.41(+0.57%) |
Apr 05, 2021 | 72.60 | 72.61 | 72.47 | 72.49 | 17,777 | -0.32(-0.44%) |
Apr 01, 2021 | 72.75 | 73.00 | 72.69 | 72.81 | 19,700 | +0.30(+0.41%) |
Mar 31, 2021 | 72.52 | 72.68 | 72.49 | 72.51 | 7,647 | +0.17(+0.23%) |
Mar 30, 2021 | 72.16 | 72.62 | 72.10 | 72.34 | 16,478 | +0.17(+0.23%) |
Mar 29, 2021 | 72.33 | 72.33 | 72.11 | 72.18 | 9,630 | -0.14(-0.20%) |
Mar 26, 2021 | 72.25 | 72.47 | 72.25 | 72.32 | 21,200 | -0.06(-0.08%) |
Mar 25, 2021 | 72.51 | 72.51 | 72.27 | 72.38 | 15,776 | -0.10(-0.14%) |
Mar 24, 2021 | 72.18 | 72.47 | 72.18 | 72.47 | 6,582 | +0.18(+0.25%) |
Mar 23, 2021 | 72.16 | 72.29 | 72.11 | 72.29 | 14,387 | +0.18(+0.25%) |
Mar 22, 2021 | 72.08 | 72.23 | 72.00 | 72.11 | 4,301 | +0.26(+0.37%) |
Mar 19, 2021 | 71.78 | 71.90 | 71.73 | 71.85 | 18,700 | +0.07(+0.10%) |
Mar 18, 2021 | 71.67 | 71.87 | 71.56 | 71.78 | 19,688 | -0.35(-0.49%) |
Mar 17, 2021 | 71.88 | 72.30 | 71.79 | 72.13 | 6,360 | +0.01(+0.01%) |
Mar 16, 2021 | 72.17 | 72.20 | 72.00 | 72.12 | 10,501 | +0.04(+0.06%) |
Mar 15, 2021 | 71.99 | 72.14 | 71.99 | 72.08 | 10,977 | +0.10(+0.14%) |
Mar 12, 2021 | 72.12 | 72.50 | 71.94 | 71.98 | 34,300 | -0.65(-0.89%) |
Mar 11, 2021 | 72.66 | 72.72 | 72.54 | 72.63 | 29,626 | +0.05(+0.07%) |
Mar 10, 2021 | 72.38 | 72.69 | 72.38 | 72.58 | 13,206 | +0.31(+0.43%) |
Mar 09, 2021 | 72.13 | 72.32 | 72.13 | 72.27 | 11,788 | +0.41(+0.57%) |
Mar 08, 2021 | 72.26 | 72.54 | 71.85 | 71.86 | 17,864 | -0.53(-0.73%) |
Mar 05, 2021 | 72.32 | 72.89 | 72.17 | 72.39 | 27,100 | -0.21(-0.29%) |
Mar 04, 2021 | 73.02 | 73.03 | 72.49 | 72.60 | 17,081 | -0.42(-0.58%) |
Mar 03, 2021 | 73.11 | 73.20 | 73.00 | 73.02 | 11,507 | -0.50(-0.67%) |
Mar 02, 2021 | 73.55 | 73.56 | 73.36 | 73.52 | 15,771 | -0.01(-0.02%) |