Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.68 | 72.84 | 72.46 | 72.67 | 10,289 | -0.14(-0.19%) |
May 27, 2021 | 72.85 | 72.98 | 72.51 | 72.81 | 28,564 | -1.08(-1.47%) |
May 26, 2021 | 72.05 | 74.04 | 72.05 | 73.89 | 14,027 | +2.69(+3.78%) |
May 25, 2021 | 71.92 | 71.92 | 71.06 | 71.20 | 17,272 | +0.59(+0.84%) |
May 24, 2021 | 70.39 | 70.61 | 70.33 | 70.61 | 16,112 | +0.21(+0.30%) |
May 21, 2021 | 70.65 | 70.65 | 70.32 | 70.40 | 14,951 | -0.41(-0.58%) |
May 20, 2021 | 70.64 | 71.02 | 70.59 | 70.81 | 10,421 | +1.57(+2.27%) |
May 19, 2021 | 69.19 | 69.72 | 69.19 | 69.24 | 8,505 | -1.16(-1.65%) |
May 18, 2021 | 70.77 | 70.79 | 70.39 | 70.40 | 41,591 | -0.16(-0.23%) |
May 17, 2021 | 71.23 | 71.23 | 70.25 | 70.56 | 21,712 | +1.30(+1.88%) |
May 14, 2021 | 68.92 | 69.26 | 68.76 | 69.26 | 13,667 | +0.34(+0.49%) |
May 13, 2021 | 68.67 | 69.25 | 68.50 | 68.92 | 13,898 | -1.04(-1.49%) |
May 12, 2021 | 71.04 | 71.04 | 69.70 | 69.96 | 16,339 | -1.48(-2.07%) |
May 11, 2021 | 72.25 | 72.25 | 70.64 | 71.44 | 16,819 | -1.12(-1.54%) |
May 10, 2021 | 73.09 | 73.09 | 72.45 | 72.56 | 14,863 | -1.08(-1.46%) |
May 07, 2021 | 73.53 | 73.80 | 73.45 | 73.64 | 7,511 | +0.76(+1.04%) |
May 06, 2021 | 72.60 | 72.88 | 72.35 | 72.88 | 30,161 | -0.29(-0.40%) |
May 05, 2021 | 73.61 | 73.82 | 72.97 | 73.17 | 18,028 | +0.37(+0.51%) |
May 04, 2021 | 73.36 | 73.36 | 72.41 | 72.80 | 13,677 | -0.89(-1.21%) |
May 03, 2021 | 73.57 | 73.69 | 73.19 | 73.69 | 12,248 | +0.89(+1.22%) |
Apr 30, 2021 | 73.25 | 73.55 | 72.65 | 72.80 | 12,500 | +2.73(+3.90%) |
Apr 29, 2021 | 71.54 | 71.54 | 68.44 | 70.07 | 26,808 | -0.32(-0.45%) |
Apr 28, 2021 | 71.08 | 71.50 | 69.75 | 70.39 | 18,876 | +0.29(+0.41%) |
Apr 27, 2021 | 71.00 | 71.00 | 69.82 | 70.10 | 16,901 | -1.66(-2.31%) |
Apr 26, 2021 | 71.84 | 71.94 | 71.30 | 71.76 | 14,771 | -1.07(-1.48%) |
Apr 23, 2021 | 72.10 | 72.83 | 72.10 | 72.83 | 9,900 | +2.10(+2.97%) |
Apr 22, 2021 | 71.44 | 71.44 | 70.47 | 70.73 | 17,101 | +0.12(+0.18%) |
Apr 21, 2021 | 69.62 | 70.61 | 69.62 | 70.61 | 18,653 | -0.07(-0.09%) |
Apr 20, 2021 | 70.88 | 71.08 | 70.56 | 70.68 | 13,704 | +0.34(+0.48%) |
Apr 19, 2021 | 70.68 | 71.43 | 70.26 | 70.33 | 22,286 | -3.48(-4.72%) |
Apr 16, 2021 | 74.56 | 74.81 | 73.63 | 73.82 | 12,700 | +1.10(+1.51%) |
Apr 15, 2021 | 72.53 | 72.98 | 72.53 | 72.72 | 9,454 | +0.18(+0.25%) |
Apr 14, 2021 | 72.25 | 72.54 | 72.25 | 72.54 | 9,599 | +0.43(+0.59%) |
Apr 13, 2021 | 71.14 | 72.22 | 71.14 | 72.11 | 21,729 | +1.59(+2.25%) |
Apr 12, 2021 | 70.27 | 70.75 | 69.71 | 70.53 | 33,328 | +2.21(+3.23%) |
Apr 09, 2021 | 70.38 | 70.38 | 68.17 | 68.32 | 16,700 | -0.52(-0.76%) |
Apr 08, 2021 | 69.55 | 69.55 | 68.83 | 68.84 | 15,083 | +0.71(+1.04%) |
Apr 07, 2021 | 67.97 | 68.35 | 67.88 | 68.13 | 14,126 | -0.74(-1.07%) |
Apr 06, 2021 | 69.15 | 69.15 | 68.87 | 68.87 | 24,145 | -1.13(-1.61%) |
Apr 05, 2021 | 69.58 | 70.00 | 69.58 | 70.00 | 19,686 | +1.30(+1.89%) |
Apr 01, 2021 | 69.84 | 69.84 | 68.18 | 68.70 | 15,400 | +1.02(+1.51%) |
Mar 31, 2021 | 69.19 | 69.19 | 67.15 | 67.68 | 19,252 | +0.74(+1.11%) |
Mar 30, 2021 | 66.69 | 67.09 | 66.55 | 66.94 | 16,159 | -0.14(-0.22%) |
Mar 29, 2021 | 66.67 | 67.30 | 66.67 | 67.08 | 19,994 | -0.30(-0.44%) |
Mar 26, 2021 | 66.94 | 67.55 | 66.88 | 67.38 | 13,000 | +0.04(+0.06%) |
Mar 25, 2021 | 66.36 | 68.39 | 66.36 | 67.34 | 11,274 | +0.42(+0.64%) |
Mar 24, 2021 | 66.50 | 67.13 | 66.33 | 66.92 | 9,616 | -1.29(-1.90%) |
Mar 23, 2021 | 68.45 | 68.69 | 68.12 | 68.21 | 20,031 | -3.40(-4.75%) |
Mar 22, 2021 | 70.99 | 72.25 | 70.99 | 71.61 | 14,950 | -1.79(-2.44%) |
Mar 19, 2021 | 72.34 | 73.40 | 72.34 | 73.40 | 10,200 | -1.42(-1.90%) |
Mar 18, 2021 | 74.72 | 75.10 | 74.72 | 74.82 | 22,712 | -0.81(-1.07%) |
Mar 17, 2021 | 74.78 | 75.63 | 74.66 | 75.63 | 12,361 | +0.91(+1.22%) |
Mar 16, 2021 | 74.71 | 74.84 | 74.49 | 74.72 | 40,407 | +0.40(+0.54%) |
Mar 15, 2021 | 73.86 | 74.32 | 73.84 | 74.32 | 21,065 | -0.05(-0.07%) |
Mar 12, 2021 | 73.46 | 74.37 | 73.46 | 74.37 | 13,100 | -0.29(-0.39%) |
Mar 11, 2021 | 73.51 | 74.67 | 73.51 | 74.66 | 32,179 | -0.18(-0.24%) |
Mar 10, 2021 | 75.09 | 75.28 | 74.66 | 74.84 | 49,624 | -0.25(-0.33%) |
Mar 09, 2021 | 73.97 | 75.36 | 73.97 | 75.09 | 34,297 | -0.52(-0.68%) |
Mar 08, 2021 | 76.00 | 76.06 | 75.61 | 75.61 | 20,779 | -0.45(-0.59%) |
Mar 05, 2021 | 74.60 | 76.10 | 74.60 | 76.06 | 97,600 | +1.60(+2.15%) |
Mar 04, 2021 | 74.69 | 75.11 | 74.00 | 74.46 | 11,775 | +0.05(+0.07%) |
Mar 03, 2021 | 74.56 | 74.65 | 74.06 | 74.41 | 47,143 | -0.76(-1.01%) |
Mar 02, 2021 | 74.78 | 75.17 | 74.75 | 75.17 | 29,519 | -0.28(-0.38%) |