Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.11 | 73.14 | 73.06 | 73.09 | 54,779 | +0.02(+0.03%) |
May 27, 2021 | 73.14 | 73.14 | 72.98 | 73.06 | 22,723 | -0.13(-0.18%) |
May 26, 2021 | 73.15 | 73.22 | 73.15 | 73.20 | 35,796 | +0.07(+0.10%) |
May 25, 2021 | 73.02 | 73.14 | 72.95 | 73.12 | 14,904 | +0.17(+0.23%) |
May 24, 2021 | 72.96 | 72.98 | 72.91 | 72.95 | 42,727 | +0.06(+0.08%) |
May 21, 2021 | 72.98 | 72.98 | 72.83 | 72.90 | 21,975 | +0.08(+0.11%) |
May 20, 2021 | 72.65 | 72.82 | 72.65 | 72.82 | 16,757 | +0.16(+0.23%) |
May 19, 2021 | 72.66 | 72.77 | 72.58 | 72.65 | 22,735 | -0.05(-0.08%) |
May 18, 2021 | 72.67 | 72.74 | 72.65 | 72.71 | 25,654 | -0.05(-0.07%) |
May 17, 2021 | 72.83 | 72.83 | 72.72 | 72.76 | 15,752 | -0.06(-0.08%) |
May 14, 2021 | 72.79 | 72.83 | 72.72 | 72.82 | 43,855 | +0.09(+0.13%) |
May 13, 2021 | 72.71 | 72.74 | 72.67 | 72.72 | 57,107 | +0.08(+0.11%) |
May 12, 2021 | 72.82 | 72.82 | 72.60 | 72.65 | 23,024 | -0.23(-0.32%) |
May 11, 2021 | 72.86 | 73.08 | 72.85 | 72.88 | 21,254 | -0.15(-0.20%) |
May 10, 2021 | 73.13 | 73.15 | 73.02 | 73.03 | 24,568 | -0.06(-0.09%) |
May 07, 2021 | 73.23 | 73.26 | 73.08 | 73.09 | 22,548 | -0.07(-0.09%) |
May 06, 2021 | 73.01 | 73.18 | 73.01 | 73.16 | 29,188 | +0.03(+0.04%) |
May 05, 2021 | 73.07 | 73.15 | 73.04 | 73.13 | 15,994 | +0.05(+0.08%) |
May 04, 2021 | 73.04 | 73.17 | 73.04 | 73.07 | 67,055 | +0.08(+0.11%) |
May 03, 2021 | 72.93 | 73.07 | 72.93 | 72.99 | 26,325 | -0.00(-0.00%) |
Apr 30, 2021 | 72.97 | 73.00 | 72.95 | 72.99 | 16,495 | +0.06(+0.09%) |
Apr 29, 2021 | 72.93 | 72.96 | 72.84 | 72.93 | 33,743 | -0.11(-0.15%) |
Apr 28, 2021 | 72.97 | 73.07 | 72.97 | 73.04 | 18,008 | -0.03(-0.04%) |
Apr 27, 2021 | 73.18 | 73.18 | 73.04 | 73.07 | 35,258 | -0.13(-0.18%) |
Apr 26, 2021 | 73.23 | 73.23 | 73.15 | 73.19 | 38,114 | -0.04(-0.05%) |
Apr 23, 2021 | 73.28 | 73.28 | 73.18 | 73.23 | 32,445 | -0.05(-0.06%) |
Apr 22, 2021 | 73.21 | 73.29 | 73.17 | 73.28 | 31,404 | +0.02(+0.02%) |
Apr 21, 2021 | 73.20 | 73.26 | 73.18 | 73.26 | 33,406 | +0.07(+0.10%) |
Apr 20, 2021 | 73.08 | 73.19 | 73.05 | 73.18 | 43,221 | +0.15(+0.20%) |
Apr 19, 2021 | 73.05 | 73.08 | 72.97 | 73.04 | 51,635 | -0.06(-0.08%) |
Apr 16, 2021 | 73.13 | 73.18 | 73.09 | 73.10 | 61,504 | -0.15(-0.21%) |
Apr 15, 2021 | 73.13 | 73.34 | 73.11 | 73.25 | 25,632 | +0.25(+0.34%) |
Apr 14, 2021 | 73.01 | 73.08 | 73.00 | 73.00 | 24,904 | -0.08(-0.11%) |
Apr 13, 2021 | 72.93 | 73.12 | 72.93 | 73.08 | 36,178 | +0.11(+0.15%) |
Apr 12, 2021 | 73.01 | 73.01 | 72.97 | 72.97 | 28,074 | -0.08(-0.11%) |
Apr 09, 2021 | 73.01 | 73.08 | 72.97 | 73.06 | 22,722 | -0.05(-0.06%) |
Apr 08, 2021 | 73.08 | 73.17 | 73.06 | 73.10 | 41,144 | +0.07(+0.10%) |
Apr 07, 2021 | 73.08 | 73.10 | 73.00 | 73.03 | 32,991 | -0.05(-0.06%) |
Apr 06, 2021 | 72.98 | 73.08 | 72.94 | 73.08 | 25,522 | +0.23(+0.31%) |
Apr 05, 2021 | 72.77 | 72.89 | 72.77 | 72.85 | 47,750 | -0.11(-0.16%) |
Apr 01, 2021 | 73.00 | 73.00 | 72.88 | 72.96 | 27,966 | +0.14(+0.20%) |
Mar 31, 2021 | 72.88 | 72.90 | 72.75 | 72.82 | 37,545 | +0.00(+0.00%) |
Mar 30, 2021 | 72.73 | 72.83 | 72.65 | 72.82 | 42,684 | +0.00(+0.00%) |
Mar 29, 2021 | 72.85 | 72.97 | 72.77 | 72.82 | 33,458 | -0.15(-0.20%) |
Mar 26, 2021 | 72.94 | 73.01 | 72.87 | 72.96 | 46,263 | -0.10(-0.14%) |
Mar 25, 2021 | 73.05 | 73.12 | 72.99 | 73.06 | 48,686 | +0.00(+0.00%) |
Mar 24, 2021 | 72.94 | 73.06 | 72.88 | 73.06 | 21,039 | +0.10(+0.14%) |
Mar 23, 2021 | 72.93 | 72.96 | 72.82 | 72.96 | 35,928 | +0.19(+0.26%) |
Mar 22, 2021 | 72.74 | 72.81 | 72.69 | 72.77 | 43,003 | +0.16(+0.23%) |
Mar 19, 2021 | 72.72 | 72.72 | 72.58 | 72.61 | 28,107 | +0.06(+0.09%) |
Mar 18, 2021 | 72.55 | 72.59 | 72.46 | 72.54 | 34,253 | -0.25(-0.34%) |
Mar 17, 2021 | 72.70 | 72.85 | 72.63 | 72.79 | 36,879 | -0.04(-0.05%) |
Mar 16, 2021 | 72.90 | 72.94 | 72.80 | 72.83 | 32,078 | -0.08(-0.11%) |
Mar 15, 2021 | 72.74 | 72.93 | 72.74 | 72.91 | 33,041 | +0.15(+0.20%) |
Mar 12, 2021 | 72.84 | 72.84 | 72.72 | 72.76 | 28,326 | -0.34(-0.46%) |
Mar 11, 2021 | 73.07 | 73.15 | 73.07 | 73.10 | 25,712 | +0.08(+0.11%) |
Mar 10, 2021 | 72.99 | 73.12 | 72.95 | 73.02 | 49,629 | +0.04(+0.05%) |
Mar 09, 2021 | 72.98 | 73.00 | 72.93 | 72.98 | 21,390 | +0.25(+0.34%) |
Mar 08, 2021 | 72.92 | 72.92 | 72.73 | 72.74 | 44,578 | -0.19(-0.26%) |
Mar 05, 2021 | 72.96 | 72.98 | 72.84 | 72.93 | 44,622 | -0.02(-0.03%) |
Mar 04, 2021 | 73.18 | 73.18 | 72.88 | 72.95 | 49,337 | -0.16(-0.21%) |
Mar 03, 2021 | 73.23 | 73.23 | 73.04 | 73.10 | 31,077 | -0.22(-0.30%) |
Mar 02, 2021 | 73.19 | 73.35 | 73.17 | 73.32 | 37,476 | +0.04(+0.05%) |