Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 71.26 | 71.26 | 71.07 | 71.08 | 76,674 | -0.03(-0.04%) |
May 27, 2021 | 71.28 | 71.44 | 71.04 | 71.11 | 18,551 | +0.11(+0.16%) |
May 26, 2021 | 71.01 | 71.07 | 70.68 | 71.00 | 31,368 | +0.10(+0.14%) |
May 25, 2021 | 71.62 | 71.62 | 70.84 | 70.90 | 20,581 | -0.69(-0.96%) |
May 24, 2021 | 71.71 | 71.85 | 71.53 | 71.59 | 19,272 | +0.15(+0.21%) |
May 21, 2021 | 71.51 | 71.72 | 71.34 | 71.43 | 17,553 | +0.21(+0.30%) |
May 20, 2021 | 70.70 | 71.45 | 70.57 | 71.22 | 29,266 | +0.46(+0.65%) |
May 19, 2021 | 70.43 | 70.76 | 69.92 | 70.76 | 15,961 | -0.46(-0.65%) |
May 18, 2021 | 71.64 | 71.64 | 71.22 | 71.22 | 19,923 | -0.66(-0.92%) |
May 17, 2021 | 71.91 | 72.14 | 71.87 | 71.88 | 20,933 | -0.08(-0.11%) |
May 14, 2021 | 71.81 | 72.09 | 71.75 | 71.96 | 23,597 | +0.50(+0.70%) |
May 13, 2021 | 70.20 | 71.72 | 70.20 | 71.46 | 13,778 | +1.25(+1.78%) |
May 12, 2021 | 71.24 | 71.33 | 70.16 | 70.21 | 38,326 | -1.20(-1.68%) |
May 11, 2021 | 71.72 | 71.83 | 71.04 | 71.42 | 15,878 | -0.76(-1.05%) |
May 10, 2021 | 72.19 | 72.82 | 72.16 | 72.17 | 36,538 | +0.34(+0.47%) |
May 07, 2021 | 71.35 | 71.91 | 71.35 | 71.84 | 14,011 | +0.26(+0.36%) |
May 06, 2021 | 70.78 | 71.58 | 70.71 | 71.58 | 20,791 | +0.86(+1.21%) |
May 05, 2021 | 70.74 | 70.83 | 70.44 | 70.72 | 17,574 | +0.16(+0.23%) |
May 04, 2021 | 70.30 | 70.62 | 70.30 | 70.56 | 28,585 | +0.12(+0.18%) |
May 03, 2021 | 70.20 | 70.76 | 70.13 | 70.44 | 23,930 | +0.67(+0.96%) |
Apr 30, 2021 | 69.77 | 69.79 | 69.55 | 69.77 | 21,657 | -0.24(-0.34%) |
Apr 29, 2021 | 69.80 | 70.04 | 69.63 | 70.01 | 39,461 | +0.56(+0.81%) |
Apr 28, 2021 | 69.40 | 69.68 | 69.40 | 69.45 | 40,798 | +0.09(+0.13%) |
Apr 27, 2021 | 69.46 | 69.46 | 69.23 | 69.36 | 259,179 | -0.14(-0.21%) |
Apr 26, 2021 | 69.74 | 69.83 | 69.41 | 69.50 | 161,829 | -0.19(-0.27%) |
Apr 23, 2021 | 69.11 | 69.83 | 69.11 | 69.69 | 33,177 | +0.59(+0.85%) |
Apr 22, 2021 | 69.79 | 69.79 | 69.08 | 69.11 | 30,415 | -0.57(-0.82%) |
Apr 21, 2021 | 68.98 | 69.72 | 68.98 | 69.67 | 17,285 | +0.71(+1.03%) |
Apr 20, 2021 | 68.91 | 69.13 | 68.78 | 68.96 | 42,606 | -0.29(-0.42%) |
Apr 19, 2021 | 69.76 | 69.76 | 69.10 | 69.26 | 23,877 | -0.44(-0.63%) |
Apr 16, 2021 | 69.24 | 69.78 | 69.24 | 69.70 | 19,456 | +0.64(+0.92%) |
Apr 15, 2021 | 68.99 | 69.14 | 68.84 | 69.06 | 14,296 | +0.28(+0.41%) |
Apr 14, 2021 | 68.55 | 68.96 | 68.55 | 68.78 | 22,406 | +0.13(+0.19%) |
Apr 13, 2021 | 68.74 | 68.74 | 68.44 | 68.64 | 17,801 | -0.22(-0.32%) |
Apr 12, 2021 | 68.61 | 68.88 | 68.61 | 68.87 | 15,226 | +0.25(+0.36%) |
Apr 09, 2021 | 68.51 | 68.68 | 68.38 | 68.62 | 16,307 | +0.24(+0.35%) |
Apr 08, 2021 | 68.57 | 68.57 | 68.24 | 68.38 | 30,506 | -0.06(-0.09%) |
Apr 07, 2021 | 68.46 | 68.69 | 68.29 | 68.44 | 23,749 | -0.08(-0.12%) |
Apr 06, 2021 | 68.44 | 68.61 | 68.31 | 68.52 | 12,514 | -0.03(-0.04%) |
Apr 05, 2021 | 68.47 | 68.79 | 68.37 | 68.55 | 37,853 | +0.44(+0.65%) |
Apr 01, 2021 | 68.00 | 68.14 | 67.47 | 68.10 | 27,553 | +0.26(+0.38%) |
Mar 31, 2021 | 67.82 | 68.04 | 67.78 | 67.84 | 37,105 | -0.18(-0.26%) |
Mar 30, 2021 | 68.39 | 68.39 | 67.87 | 68.02 | 23,896 | -0.25(-0.36%) |
Mar 29, 2021 | 68.00 | 68.53 | 67.90 | 68.27 | 78,372 | -0.02(-0.03%) |
Mar 26, 2021 | 67.44 | 68.35 | 67.33 | 68.29 | 110,553 | +1.27(+1.90%) |
Mar 25, 2021 | 66.05 | 67.14 | 65.81 | 67.02 | 84,500 | +0.86(+1.31%) |
Mar 24, 2021 | 66.35 | 66.89 | 66.15 | 66.15 | 83,317 | -0.16(-0.24%) |
Mar 23, 2021 | 66.71 | 66.93 | 66.17 | 66.31 | 43,221 | -0.71(-1.06%) |
Mar 22, 2021 | 66.68 | 67.07 | 66.44 | 67.02 | 29,694 | +0.23(+0.34%) |
Mar 19, 2021 | 66.94 | 67.08 | 66.49 | 66.79 | 25,098 | -0.21(-0.32%) |
Mar 18, 2021 | 66.99 | 67.62 | 66.95 | 67.00 | 44,023 | -0.03(-0.04%) |
Mar 17, 2021 | 66.77 | 67.04 | 66.61 | 67.03 | 46,265 | +0.00(+0.00%) |
Mar 16, 2021 | 66.80 | 67.05 | 66.75 | 67.03 | 23,146 | -0.10(-0.14%) |
Mar 15, 2021 | 66.78 | 67.12 | 66.56 | 67.12 | 20,158 | +0.59(+0.89%) |
Mar 12, 2021 | 66.07 | 66.59 | 66.07 | 66.53 | 32,221 | +0.59(+0.90%) |
Mar 11, 2021 | 66.16 | 66.38 | 65.84 | 65.94 | 51,812 | -0.17(-0.25%) |
Mar 10, 2021 | 65.49 | 66.28 | 65.49 | 66.11 | 16,285 | +0.82(+1.26%) |
Mar 09, 2021 | 65.51 | 65.78 | 65.29 | 65.29 | 49,234 | -0.12(-0.19%) |
Mar 08, 2021 | 64.59 | 65.95 | 64.59 | 65.41 | 32,470 | +0.89(+1.38%) |
Mar 05, 2021 | 63.76 | 64.59 | 63.37 | 64.52 | 39,796 | +1.33(+2.10%) |
Mar 04, 2021 | 63.73 | 64.18 | 62.70 | 63.19 | 39,656 | -0.57(-0.90%) |
Mar 03, 2021 | 63.39 | 64.16 | 63.39 | 63.76 | 846,228 | +0.23(+0.36%) |
Mar 02, 2021 | 63.69 | 63.94 | 63.53 | 63.53 | 31,055 | -0.09(-0.14%) |