Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.89 | 70.00 | 69.07 | 69.07 | 1,157 | +0.64(+0.94%) |
May 27, 2021 | 68.45 | 68.87 | 68.43 | 68.43 | 1,813 | -0.25(-0.36%) |
May 26, 2021 | 67.59 | 68.68 | 67.59 | 68.68 | 1,279 | -0.09(-0.14%) |
May 25, 2021 | 68.65 | 68.77 | 68.15 | 68.77 | 1,323 | +0.02(+0.03%) |
May 24, 2021 | 68.55 | 68.75 | 68.55 | 68.75 | 824 | +0.60(+0.88%) |
May 21, 2021 | 68.58 | 69.09 | 68.11 | 68.15 | 1,064 | -1.05(-1.52%) |
May 20, 2021 | 69.20 | 69.20 | 69.20 | 69.20 | 548 | +2.39(+3.58%) |
May 19, 2021 | 66.81 | 66.81 | 66.81 | 66.81 | 553 | -2.68(-3.86%) |
May 18, 2021 | 69.66 | 69.66 | 69.49 | 69.49 | 487 | +0.66(+0.97%) |
May 17, 2021 | 68.88 | 68.88 | 68.83 | 68.83 | 1,004 | -1.24(-1.78%) |
May 14, 2021 | 69.53 | 70.07 | 69.53 | 70.07 | 1,521 | +3.36(+5.04%) |
May 13, 2021 | 67.00 | 67.45 | 66.36 | 66.71 | 963 | -1.77(-2.58%) |
May 12, 2021 | 68.47 | 68.47 | 68.47 | 68.47 | 873 | -0.87(-1.25%) |
May 11, 2021 | 69.34 | 69.34 | 69.34 | 69.34 | 528 | -0.95(-1.35%) |
May 10, 2021 | 71.03 | 71.25 | 70.29 | 70.29 | 1,806 | +0.24(+0.34%) |
May 07, 2021 | 68.45 | 70.05 | 68.45 | 70.05 | 1,283 | +0.38(+0.55%) |
May 06, 2021 | 69.34 | 69.69 | 69.34 | 69.67 | 914 | -2.38(-3.30%) |
May 05, 2021 | 72.16 | 72.18 | 72.05 | 72.05 | 1,727 | +0.93(+1.31%) |
May 04, 2021 | 71.00 | 71.12 | 70.74 | 71.12 | 888 | -1.67(-2.30%) |
May 03, 2021 | 72.00 | 74.59 | 72.00 | 72.80 | 3,540 | +0.50(+0.70%) |
Apr 30, 2021 | 72.77 | 72.77 | 72.29 | 72.29 | 2,800 | -0.04(-0.06%) |
Apr 29, 2021 | 72.13 | 73.20 | 71.87 | 72.33 | 22,071 | -2.16(-2.89%) |
Apr 28, 2021 | 74.48 | 74.48 | 74.48 | 1,367 | +0.00(+0.00%) | |
Apr 27, 2021 | 74.48 | 74.48 | 74.48 | 74.48 | 521 | -0.11(-0.15%) |
Apr 26, 2021 | 74.60 | 74.60 | 74.60 | 74.60 | 746 | +0.58(+0.78%) |
Apr 23, 2021 | 72.75 | 74.02 | 72.59 | 74.02 | 4,800 | +1.28(+1.76%) |
Apr 22, 2021 | 71.90 | 73.17 | 71.90 | 72.74 | 1,056 | +0.91(+1.27%) |
Apr 21, 2021 | 71.83 | 71.83 | 71.83 | 71.83 | 669 | +0.62(+0.86%) |
Apr 20, 2021 | 72.00 | 72.11 | 71.21 | 71.21 | 1,755 | -3.19(-4.29%) |
Apr 19, 2021 | 74.48 | 74.48 | 74.02 | 74.40 | 1,060 | +0.12(+0.16%) |
Apr 16, 2021 | 74.28 | 74.28 | 74.28 | 405 | +0.00(+0.00%) | |
Apr 15, 2021 | 74.37 | 74.37 | 74.28 | 74.28 | 715 | -0.69(-0.93%) |
Apr 14, 2021 | 74.97 | 74.97 | 74.97 | 74.97 | 713 | +2.92(+4.06%) |
Apr 13, 2021 | 72.05 | 72.05 | 72.05 | 2,040 | +0.00(+0.00%) | |
Apr 12, 2021 | 71.06 | 72.05 | 71.04 | 72.05 | 7,476 | -1.96(-2.65%) |
Apr 09, 2021 | 74.42 | 74.46 | 73.79 | 74.01 | 2,500 | -1.64(-2.17%) |
Apr 08, 2021 | 78.50 | 78.50 | 75.55 | 75.65 | 6,025 | -3.71(-4.67%) |
Apr 07, 2021 | 79.36 | 79.36 | 79.36 | 79.36 | 603 | -1.56(-1.93%) |
Apr 06, 2021 | 80.92 | 80.92 | 80.92 | 80.92 | 741 | -0.03(-0.03%) |
Apr 05, 2021 | 80.21 | 81.00 | 80.21 | 80.95 | 6,887 | +0.87(+1.09%) |
Apr 01, 2021 | 80.08 | 80.08 | 80.08 | 80.08 | 900 | +3.79(+4.97%) |
Mar 31, 2021 | 76.29 | 76.29 | 76.29 | 76.29 | 474 | -0.69(-0.90%) |
Mar 30, 2021 | 76.98 | 76.98 | 76.98 | 463 | +0.00(+0.00%) | |
Mar 29, 2021 | 76.98 | 76.98 | 76.98 | 76.98 | 624 | +0.71(+0.93%) |
Mar 26, 2021 | 76.27 | 76.27 | 76.27 | 371 | +0.00(+0.00%) | |
Mar 25, 2021 | 77.26 | 77.77 | 76.27 | 76.27 | 2,027 | -2.28(-2.90%) |
Mar 24, 2021 | 78.55 | 78.55 | 78.55 | 78.55 | 490 | -2.97(-3.64%) |
Mar 23, 2021 | 81.52 | 81.52 | 81.51 | 81.51 | 577 | +3.45(+4.42%) |
Mar 22, 2021 | 78.06 | 78.06 | 78.06 | 548 | +0.00(+0.00%) | |
Mar 19, 2021 | 78.06 | 78.06 | 78.06 | 427 | +0.00(+0.00%) | |
Mar 18, 2021 | 78.06 | 78.06 | 78.06 | 78.06 | 717 | +0.29(+0.38%) |
Mar 17, 2021 | 77.77 | 77.77 | 77.77 | 77.77 | 557 | -1.00(-1.27%) |
Mar 16, 2021 | 78.18 | 78.77 | 78.18 | 78.77 | 2,020 | +3.92(+5.24%) |
Mar 15, 2021 | 74.85 | 74.85 | 74.85 | 74.85 | 583 | +0.10(+0.13%) |
Mar 12, 2021 | 73.90 | 74.76 | 73.90 | 74.75 | 900 | -0.36(-0.48%) |
Mar 11, 2021 | 75.11 | 75.11 | 75.11 | 75.11 | 739 | -0.59(-0.78%) |
Mar 10, 2021 | 75.70 | 75.70 | 75.70 | 250 | +0.00(+0.00%) | |
Mar 09, 2021 | 76.12 | 76.12 | 75.70 | 75.70 | 701 | +3.80(+5.29%) |
Mar 08, 2021 | 71.95 | 72.08 | 71.90 | 71.90 | 1,348 | -0.89(-1.22%) |
Mar 05, 2021 | 74.37 | 74.37 | 71.35 | 72.79 | 900 | -2.29(-3.04%) |
Mar 04, 2021 | 75.08 | 77.18 | 75.08 | 75.08 | 873 | -4.45(-5.60%) |
Mar 03, 2021 | 78.91 | 79.58 | 78.29 | 79.53 | 2,046 | +1.48(+1.90%) |
Mar 02, 2021 | 79.32 | 79.32 | 78.05 | 78.05 | 1,357 | -1.42(-1.79%) |