Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 74.15 | 74.82 | 73.72 | 74.49 | 2,448,356 | +0.57(+0.77%) |
May 27, 2021 | 73.68 | 74.66 | 73.30 | 73.92 | 3,533,111 | +0.10(+0.13%) |
May 26, 2021 | 73.45 | 74.16 | 72.80 | 73.82 | 3,985,004 | +0.38(+0.51%) |
May 25, 2021 | 73.80 | 74.10 | 72.34 | 73.45 | 2,830,493 | +0.31(+0.42%) |
May 24, 2021 | 71.74 | 73.50 | 71.74 | 73.14 | 2,966,841 | +2.04(+2.86%) |
May 21, 2021 | 71.29 | 72.08 | 70.52 | 71.10 | 3,566,418 | -0.64(-0.89%) |
May 20, 2021 | 70.03 | 72.12 | 70.03 | 71.74 | 4,115,254 | +2.17(+3.12%) |
May 19, 2021 | 66.19 | 69.84 | 65.96 | 69.57 | 4,234,375 | +2.18(+3.23%) |
May 18, 2021 | 67.46 | 68.98 | 67.34 | 67.39 | 2,906,988 | -0.53(-0.79%) |
May 17, 2021 | 68.01 | 68.40 | 66.64 | 67.92 | 2,351,763 | -0.92(-1.34%) |
May 14, 2021 | 68.25 | 69.60 | 67.39 | 68.85 | 3,976,136 | +1.59(+2.36%) |
May 13, 2021 | 66.79 | 68.12 | 66.12 | 67.26 | 4,015,876 | +1.41(+2.14%) |
May 12, 2021 | 67.18 | 67.72 | 65.57 | 65.85 | 5,345,016 | -3.01(-4.38%) |
May 11, 2021 | 65.82 | 69.03 | 65.61 | 68.87 | 4,626,812 | +0.96(+1.41%) |
May 10, 2021 | 70.40 | 70.40 | 67.77 | 67.91 | 4,686,075 | -2.97(-4.19%) |
May 07, 2021 | 72.14 | 72.14 | 70.08 | 70.87 | 5,160,667 | +1.53(+2.21%) |
May 06, 2021 | 68.80 | 69.45 | 67.83 | 69.34 | 5,370,319 | +0.41(+0.60%) |
May 05, 2021 | 69.62 | 70.65 | 68.25 | 68.93 | 4,396,208 | +0.36(+0.52%) |
May 04, 2021 | 69.38 | 69.45 | 67.78 | 68.57 | 6,094,871 | -1.54(-2.19%) |
May 03, 2021 | 72.15 | 72.33 | 69.72 | 70.11 | 3,406,703 | -1.02(-1.44%) |
Apr 30, 2021 | 72.63 | 73.30 | 70.78 | 71.13 | 4,237,062 | -2.66(-3.60%) |
Apr 29, 2021 | 73.87 | 74.24 | 72.68 | 73.79 | 2,130,651 | +0.61(+0.83%) |
Apr 28, 2021 | 74.15 | 74.19 | 72.89 | 73.18 | 3,135,382 | -1.36(-1.82%) |
Apr 27, 2021 | 75.44 | 76.39 | 74.45 | 74.54 | 3,893,347 | -0.79(-1.05%) |
Apr 26, 2021 | 73.92 | 75.71 | 73.70 | 75.33 | 4,057,419 | +1.32(+1.78%) |
Apr 23, 2021 | 72.40 | 74.41 | 72.30 | 74.01 | 4,893,762 | +2.37(+3.31%) |
Apr 22, 2021 | 73.03 | 73.43 | 71.21 | 71.64 | 3,494,648 | -1.55(-2.12%) |
Apr 21, 2021 | 70.70 | 73.33 | 70.00 | 73.19 | 3,974,106 | +2.33(+3.29%) |
Apr 20, 2021 | 72.29 | 72.64 | 70.37 | 70.86 | 3,559,295 | -2.04(-2.79%) |
Apr 19, 2021 | 74.64 | 74.81 | 72.27 | 72.90 | 3,112,444 | -2.02(-2.69%) |
Apr 16, 2021 | 75.76 | 76.00 | 74.83 | 74.91 | 2,645,813 | -1.01(-1.33%) |
Apr 15, 2021 | 75.15 | 76.11 | 74.38 | 75.92 | 2,887,163 | +1.94(+2.62%) |
Apr 14, 2021 | 74.07 | 75.48 | 73.55 | 73.98 | 2,289,845 | -0.49(-0.66%) |
Apr 13, 2021 | 75.58 | 75.99 | 73.02 | 74.47 | 3,213,776 | -0.67(-0.89%) |
Apr 12, 2021 | 75.89 | 76.07 | 74.32 | 75.14 | 2,878,428 | -1.40(-1.83%) |
Apr 09, 2021 | 76.07 | 76.91 | 75.69 | 76.54 | 2,809,143 | -0.03(-0.04%) |
Apr 08, 2021 | 76.34 | 76.62 | 75.12 | 76.57 | 3,091,312 | +0.98(+1.30%) |
Apr 07, 2021 | 76.29 | 76.65 | 75.18 | 75.59 | 2,375,930 | -0.49(-0.64%) |
Apr 06, 2021 | 76.88 | 77.75 | 75.76 | 76.07 | 3,004,247 | -1.46(-1.88%) |
Apr 05, 2021 | 77.26 | 77.84 | 76.15 | 77.53 | 4,435,124 | +1.73(+2.28%) |
Apr 01, 2021 | 74.54 | 75.90 | 74.21 | 75.80 | 4,374,403 | +2.34(+3.19%) |
Mar 31, 2021 | 72.03 | 73.94 | 71.77 | 73.46 | 4,335,031 | +2.42(+3.40%) |
Mar 30, 2021 | 71.05 | 71.60 | 70.36 | 71.04 | 2,952,002 | -0.35(-0.49%) |
Mar 29, 2021 | 72.47 | 73.01 | 70.43 | 71.39 | 3,618,700 | -2.16(-2.94%) |
Mar 26, 2021 | 69.43 | 73.69 | 69.23 | 73.56 | 4,588,232 | +3.91(+5.61%) |
Mar 25, 2021 | 67.69 | 70.14 | 67.35 | 69.65 | 3,654,415 | +0.19(+0.27%) |
Mar 24, 2021 | 72.25 | 72.45 | 69.42 | 69.46 | 3,707,477 | -1.52(-2.15%) |
Mar 23, 2021 | 74.89 | 74.89 | 70.25 | 70.98 | 5,212,066 | -2.31(-3.15%) |
Mar 22, 2021 | 72.35 | 74.10 | 72.24 | 73.29 | 5,088,521 | +2.27(+3.20%) |
Mar 19, 2021 | 69.10 | 72.08 | 67.80 | 71.02 | 11,026,336 | +2.16(+3.14%) |
Mar 18, 2021 | 70.80 | 71.74 | 68.75 | 68.86 | 4,353,694 | -3.94(-5.42%) |
Mar 17, 2021 | 69.86 | 73.04 | 69.42 | 72.80 | 3,785,508 | +1.86(+2.62%) |
Mar 16, 2021 | 71.36 | 72.66 | 70.33 | 70.94 | 4,623,583 | +0.16(+0.23%) |
Mar 15, 2021 | 69.27 | 70.95 | 69.12 | 70.78 | 3,464,671 | +1.00(+1.43%) |
Mar 12, 2021 | 68.58 | 69.96 | 68.02 | 69.78 | 3,129,463 | -0.36(-0.51%) |
Mar 11, 2021 | 69.03 | 70.73 | 68.62 | 70.14 | 5,828,428 | +3.26(+4.88%) |
Mar 10, 2021 | 69.97 | 70.23 | 66.86 | 66.88 | 4,152,017 | -1.96(-2.85%) |
Mar 09, 2021 | 67.22 | 69.42 | 66.77 | 68.84 | 5,176,540 | +4.12(+6.37%) |
Mar 08, 2021 | 68.31 | 69.31 | 64.60 | 64.72 | 4,828,432 | -4.11(-5.98%) |
Mar 05, 2021 | 68.17 | 69.08 | 64.14 | 68.83 | 7,018,949 | +2.53(+3.82%) |
Mar 04, 2021 | 70.13 | 70.62 | 65.64 | 66.30 | 5,384,260 | -3.92(-5.58%) |
Mar 03, 2021 | 71.65 | 72.90 | 69.87 | 70.22 | 5,961,800 | -1.76(-2.45%) |
Mar 02, 2021 | 73.85 | 74.57 | 71.88 | 71.98 | 3,505,449 | -2.84(-3.80%) |