Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 72.77 | 73.03 | 71.25 | 71.53 | 1,675,303 | -1.49(-2.04%) |
May 27, 2021 | 73.96 | 74.57 | 72.40 | 73.01 | 3,006,755 | -0.43(-0.58%) |
May 26, 2021 | 72.44 | 73.46 | 72.38 | 73.44 | 1,310,175 | +1.14(+1.57%) |
May 25, 2021 | 73.48 | 73.66 | 72.23 | 72.30 | 1,115,539 | -0.72(-0.99%) |
May 24, 2021 | 72.99 | 73.79 | 72.75 | 73.02 | 1,363,279 | +0.67(+0.92%) |
May 21, 2021 | 72.27 | 73.01 | 71.90 | 72.36 | 1,151,998 | +0.72(+1.01%) |
May 20, 2021 | 71.83 | 72.71 | 71.13 | 71.64 | 1,809,912 | -0.20(-0.28%) |
May 19, 2021 | 70.80 | 71.86 | 70.11 | 71.84 | 1,183,234 | +0.39(+0.54%) |
May 18, 2021 | 72.85 | 72.95 | 71.41 | 71.45 | 2,249,630 | -1.06(-1.47%) |
May 17, 2021 | 72.34 | 73.01 | 72.02 | 72.52 | 2,400,896 | -0.06(-0.08%) |
May 14, 2021 | 71.50 | 72.81 | 70.19 | 72.57 | 803,681 | +1.75(+2.47%) |
May 13, 2021 | 69.12 | 71.17 | 69.12 | 70.82 | 905,497 | +2.10(+3.05%) |
May 12, 2021 | 70.30 | 70.92 | 68.34 | 68.73 | 1,227,181 | -2.22(-3.13%) |
May 11, 2021 | 71.44 | 71.98 | 70.32 | 70.94 | 1,637,671 | -1.98(-2.71%) |
May 10, 2021 | 73.50 | 73.51 | 72.45 | 72.92 | 1,517,482 | -0.59(-0.80%) |
May 07, 2021 | 71.64 | 73.68 | 71.48 | 73.51 | 1,326,378 | +1.53(+2.12%) |
May 06, 2021 | 70.72 | 72.06 | 70.68 | 71.99 | 1,456,944 | +1.21(+1.70%) |
May 05, 2021 | 70.59 | 71.23 | 69.11 | 70.78 | 1,323,179 | +1.10(+1.57%) |
May 04, 2021 | 68.48 | 69.72 | 67.75 | 69.69 | 1,431,441 | +0.99(+1.44%) |
May 03, 2021 | 69.23 | 69.78 | 68.31 | 68.70 | 1,369,033 | -0.35(-0.51%) |
Apr 30, 2021 | 70.89 | 70.89 | 68.81 | 69.05 | 1,249,686 | -2.02(-2.84%) |
Apr 29, 2021 | 71.81 | 72.03 | 70.56 | 71.06 | 1,319,635 | +0.25(+0.35%) |
Apr 28, 2021 | 71.07 | 71.16 | 70.19 | 70.81 | 1,176,163 | -0.06(-0.09%) |
Apr 27, 2021 | 71.41 | 71.63 | 70.69 | 70.88 | 1,027,996 | -0.44(-0.62%) |
Apr 26, 2021 | 71.31 | 71.73 | 70.98 | 71.32 | 923,748 | +0.19(+0.27%) |
Apr 23, 2021 | 69.96 | 71.45 | 69.57 | 71.13 | 1,064,824 | +1.33(+1.91%) |
Apr 22, 2021 | 70.20 | 70.46 | 69.31 | 69.80 | 2,159,568 | -0.38(-0.54%) |
Apr 21, 2021 | 69.34 | 70.26 | 68.83 | 70.18 | 1,104,314 | +0.67(+0.96%) |
Apr 20, 2021 | 71.20 | 71.41 | 69.35 | 69.51 | 1,331,725 | -1.96(-2.74%) |
Apr 19, 2021 | 71.56 | 72.33 | 71.11 | 71.47 | 1,743,106 | -0.37(-0.51%) |
Apr 16, 2021 | 70.32 | 72.82 | 70.32 | 71.84 | 2,155,068 | +0.94(+1.33%) |
Apr 15, 2021 | 71.45 | 71.79 | 70.49 | 70.90 | 2,213,983 | +0.22(+0.31%) |
Apr 14, 2021 | 68.96 | 70.83 | 68.87 | 70.68 | 2,545,077 | +1.82(+2.64%) |
Apr 13, 2021 | 68.72 | 68.90 | 67.73 | 68.85 | 1,427,180 | +0.26(+0.38%) |
Apr 12, 2021 | 68.38 | 68.94 | 67.69 | 68.60 | 1,505,274 | +0.30(+0.43%) |
Apr 09, 2021 | 68.07 | 68.51 | 67.65 | 68.30 | 1,844,080 | +0.18(+0.27%) |
Apr 08, 2021 | 68.54 | 69.46 | 67.31 | 68.12 | 1,631,245 | +0.45(+0.67%) |
Apr 07, 2021 | 67.23 | 67.91 | 66.82 | 67.66 | 1,388,441 | +0.24(+0.35%) |
Apr 06, 2021 | 67.69 | 67.89 | 66.52 | 67.42 | 2,071,593 | -0.84(-1.24%) |
Apr 05, 2021 | 67.93 | 68.84 | 66.84 | 68.27 | 1,609,260 | +0.62(+0.92%) |
Apr 01, 2021 | 67.72 | 67.72 | 66.25 | 67.64 | 1,828,192 | +0.90(+1.35%) |
Mar 31, 2021 | 66.71 | 67.63 | 66.54 | 66.74 | 1,807,120 | +0.41(+0.62%) |
Mar 30, 2021 | 66.01 | 66.33 | 65.31 | 66.33 | 1,982,487 | -0.17(-0.25%) |
Mar 29, 2021 | 68.28 | 69.42 | 66.06 | 66.50 | 2,629,921 | -2.16(-3.14%) |
Mar 26, 2021 | 64.72 | 68.74 | 64.72 | 68.65 | 1,931,191 | +4.11(+6.38%) |
Mar 25, 2021 | 62.65 | 64.81 | 62.20 | 64.54 | 2,059,354 | +1.51(+2.39%) |
Mar 24, 2021 | 63.58 | 64.35 | 62.83 | 63.03 | 1,382,005 | +0.18(+0.29%) |
Mar 23, 2021 | 64.64 | 64.99 | 62.37 | 62.85 | 1,375,630 | -1.94(-2.99%) |
Mar 22, 2021 | 64.48 | 65.25 | 63.66 | 64.79 | 1,073,798 | +0.35(+0.54%) |
Mar 19, 2021 | 64.55 | 65.67 | 64.20 | 64.44 | 3,214,552 | -0.14(-0.21%) |
Mar 18, 2021 | 64.40 | 66.16 | 64.25 | 64.58 | 1,943,855 | -0.78(-1.19%) |
Mar 17, 2021 | 63.42 | 65.45 | 62.81 | 65.36 | 1,938,622 | +1.89(+2.98%) |
Mar 16, 2021 | 63.08 | 63.96 | 62.45 | 63.46 | 1,588,226 | +0.28(+0.44%) |
Mar 15, 2021 | 62.12 | 63.25 | 61.56 | 63.19 | 1,823,040 | +1.14(+1.84%) |
Mar 12, 2021 | 61.87 | 62.40 | 61.47 | 62.05 | 1,168,819 | -0.39(-0.62%) |
Mar 11, 2021 | 61.74 | 63.25 | 61.73 | 62.44 | 1,852,593 | +1.21(+1.98%) |
Mar 10, 2021 | 61.01 | 62.49 | 60.69 | 61.22 | 4,339,550 | +1.88(+3.17%) |
Mar 09, 2021 | 58.24 | 60.29 | 58.07 | 59.34 | 4,011,702 | +1.86(+3.23%) |
Mar 08, 2021 | 56.85 | 58.01 | 56.47 | 57.49 | 2,337,759 | +1.16(+2.05%) |
Mar 05, 2021 | 57.07 | 57.22 | 54.03 | 56.33 | 2,368,124 | +0.23(+0.41%) |
Mar 04, 2021 | 58.30 | 58.77 | 55.16 | 56.10 | 2,300,640 | -2.50(-4.26%) |
Mar 03, 2021 | 59.01 | 59.45 | 57.94 | 58.60 | 1,627,470 | +0.07(+0.13%) |
Mar 02, 2021 | 59.47 | 60.06 | 58.49 | 58.52 | 2,268,038 | -1.39(-2.31%) |