Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 73.91 | 73.91 | 71.95 | 72.15 | 71,360 | -0.27(-0.38%) |
May 27, 2021 | 71.64 | 73.55 | 69.89 | 72.42 | 97,349 | +0.72(+1.00%) |
May 26, 2021 | 69.69 | 72.51 | 69.65 | 71.71 | 96,922 | +2.49(+3.60%) |
May 25, 2021 | 70.25 | 70.75 | 69.21 | 69.22 | 64,300 | -0.77(-1.11%) |
May 24, 2021 | 70.43 | 70.88 | 68.13 | 69.99 | 66,145 | -0.38(-0.54%) |
May 21, 2021 | 71.05 | 71.05 | 69.90 | 70.37 | 41,524 | -0.12(-0.17%) |
May 20, 2021 | 70.62 | 71.12 | 70.09 | 70.49 | 56,102 | +0.14(+0.20%) |
May 19, 2021 | 69.51 | 70.49 | 68.95 | 70.35 | 46,438 | +0.24(+0.34%) |
May 18, 2021 | 71.19 | 71.46 | 70.09 | 70.11 | 47,961 | -0.71(-1.00%) |
May 17, 2021 | 71.16 | 71.39 | 70.14 | 70.82 | 50,860 | -0.52(-0.73%) |
May 14, 2021 | 68.68 | 71.48 | 68.68 | 71.34 | 87,285 | +2.86(+4.17%) |
May 13, 2021 | 67.28 | 69.30 | 67.19 | 68.48 | 115,017 | +1.11(+1.65%) |
May 12, 2021 | 66.20 | 68.35 | 65.24 | 67.37 | 128,588 | +0.80(+1.20%) |
May 11, 2021 | 66.19 | 67.28 | 64.20 | 66.56 | 136,107 | -1.67(-2.45%) |
May 10, 2021 | 69.95 | 70.42 | 67.98 | 68.23 | 85,157 | -2.39(-3.38%) |
May 07, 2021 | 69.97 | 70.94 | 69.89 | 70.62 | 75,662 | +0.68(+0.97%) |
May 06, 2021 | 70.61 | 70.62 | 69.72 | 69.94 | 54,999 | -0.07(-0.09%) |
May 05, 2021 | 69.91 | 70.42 | 69.06 | 70.01 | 31,623 | +0.15(+0.22%) |
May 04, 2021 | 69.98 | 70.34 | 69.28 | 69.86 | 67,795 | -0.22(-0.31%) |
May 03, 2021 | 69.79 | 72.55 | 68.94 | 70.07 | 130,928 | +0.64(+0.92%) |
Apr 30, 2021 | 69.23 | 70.11 | 69.03 | 69.43 | 78,971 | -0.17(-0.24%) |
Apr 29, 2021 | 70.41 | 70.41 | 69.30 | 69.60 | 83,416 | -0.33(-0.47%) |
Apr 28, 2021 | 70.84 | 71.69 | 69.76 | 69.93 | 67,658 | -0.80(-1.13%) |
Apr 27, 2021 | 71.07 | 71.64 | 70.32 | 70.73 | 89,302 | -0.35(-0.49%) |
Apr 26, 2021 | 72.23 | 72.29 | 70.84 | 71.08 | 70,384 | -0.67(-0.93%) |
Apr 23, 2021 | 70.82 | 72.59 | 70.61 | 71.75 | 66,887 | +1.48(+2.11%) |
Apr 22, 2021 | 70.79 | 71.56 | 70.11 | 70.27 | 94,943 | -0.77(-1.09%) |
Apr 21, 2021 | 70.71 | 71.48 | 68.50 | 71.05 | 104,678 | +5.05(+7.65%) |
Apr 20, 2021 | 67.17 | 67.54 | 65.85 | 66.00 | 68,864 | -1.40(-2.07%) |
Apr 19, 2021 | 67.92 | 67.92 | 66.73 | 67.40 | 61,107 | -0.40(-0.58%) |
Apr 16, 2021 | 67.92 | 71.02 | 67.47 | 67.79 | 59,043 | +0.00(+0.00%) |
Apr 15, 2021 | 67.59 | 68.02 | 66.98 | 67.79 | 52,511 | +0.52(+0.77%) |
Apr 14, 2021 | 66.80 | 68.04 | 66.43 | 67.27 | 50,081 | +0.35(+0.52%) |
Apr 13, 2021 | 67.39 | 67.76 | 66.13 | 66.92 | 69,104 | -0.38(-0.56%) |
Apr 12, 2021 | 66.99 | 67.62 | 66.99 | 67.30 | 22,339 | -0.01(-0.01%) |
Apr 09, 2021 | 67.14 | 67.47 | 66.05 | 67.31 | 39,856 | +0.33(+0.49%) |
Apr 08, 2021 | 67.07 | 67.08 | 65.83 | 66.98 | 81,283 | +0.19(+0.28%) |
Apr 07, 2021 | 67.34 | 68.40 | 66.23 | 66.79 | 42,826 | -0.32(-0.48%) |
Apr 06, 2021 | 68.07 | 68.85 | 66.89 | 67.11 | 60,238 | -0.83(-1.22%) |
Apr 05, 2021 | 68.17 | 68.75 | 67.64 | 67.94 | 42,653 | +0.48(+0.71%) |
Apr 01, 2021 | 66.78 | 68.08 | 66.75 | 67.46 | 47,700 | +0.55(+0.82%) |
Mar 31, 2021 | 67.95 | 69.85 | 66.73 | 66.91 | 109,447 | -1.10(-1.62%) |
Mar 30, 2021 | 66.94 | 68.23 | 65.99 | 68.02 | 62,315 | +1.27(+1.91%) |
Mar 29, 2021 | 67.36 | 68.25 | 65.98 | 66.74 | 119,764 | -0.33(-0.49%) |
Mar 26, 2021 | 66.63 | 68.00 | 65.66 | 67.07 | 101,337 | +0.59(+0.89%) |
Mar 25, 2021 | 64.59 | 67.18 | 63.96 | 66.48 | 121,536 | +1.13(+1.73%) |
Mar 24, 2021 | 66.61 | 72.04 | 65.20 | 65.35 | 103,435 | -1.12(-1.69%) |
Mar 23, 2021 | 67.20 | 68.30 | 66.17 | 66.47 | 97,855 | -1.42(-2.08%) |
Mar 22, 2021 | 68.26 | 68.62 | 67.20 | 67.89 | 80,453 | -0.19(-0.28%) |
Mar 19, 2021 | 71.06 | 71.26 | 67.78 | 68.07 | 315,249 | -2.46(-3.49%) |
Mar 18, 2021 | 72.07 | 72.07 | 70.39 | 70.54 | 102,849 | -1.55(-2.15%) |
Mar 17, 2021 | 72.19 | 72.72 | 70.93 | 72.08 | 91,749 | -0.27(-0.38%) |
Mar 16, 2021 | 72.07 | 73.13 | 71.45 | 72.36 | 67,616 | -0.05(-0.07%) |
Mar 15, 2021 | 70.89 | 73.43 | 70.75 | 72.40 | 149,680 | +0.94(+1.32%) |
Mar 12, 2021 | 69.36 | 71.83 | 69.36 | 71.46 | 86,179 | +1.93(+2.78%) |
Mar 11, 2021 | 68.99 | 69.74 | 68.65 | 69.53 | 89,432 | +0.89(+1.30%) |
Mar 10, 2021 | 68.80 | 69.51 | 67.22 | 68.63 | 100,164 | +0.80(+1.18%) |
Mar 09, 2021 | 69.27 | 69.29 | 67.83 | 67.83 | 79,895 | -0.77(-1.12%) |
Mar 08, 2021 | 67.38 | 69.36 | 66.56 | 68.61 | 89,967 | +1.41(+2.10%) |
Mar 05, 2021 | 66.77 | 67.99 | 65.63 | 67.20 | 150,075 | +1.39(+2.11%) |
Mar 04, 2021 | 68.63 | 69.06 | 65.69 | 65.80 | 166,680 | -2.59(-3.79%) |
Mar 03, 2021 | 71.67 | 71.69 | 67.95 | 68.40 | 237,407 | +0.58(+0.86%) |
Mar 02, 2021 | 71.30 | 71.30 | 67.42 | 67.82 | 186,200 | -2.91(-4.11%) |