Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.59 | 69.00 | 68.53 | 68.68 | 922,215 | +0.93(+1.37%) |
May 27, 2021 | 68.42 | 68.54 | 67.54 | 67.76 | 727,843 | -1.14(-1.66%) |
May 26, 2021 | 68.93 | 69.25 | 68.59 | 68.90 | 738,466 | +0.98(+1.44%) |
May 25, 2021 | 67.91 | 68.21 | 67.61 | 67.93 | 1,208,440 | +0.09(+0.13%) |
May 24, 2021 | 67.88 | 68.15 | 67.55 | 67.84 | 909,428 | +0.11(+0.16%) |
May 21, 2021 | 68.22 | 68.60 | 67.59 | 67.73 | 945,588 | +0.13(+0.19%) |
May 20, 2021 | 67.53 | 68.10 | 67.50 | 67.60 | 1,054,080 | +0.92(+1.37%) |
May 19, 2021 | 66.74 | 67.09 | 66.39 | 66.68 | 1,133,600 | -0.51(-0.76%) |
May 18, 2021 | 68.10 | 68.22 | 67.08 | 67.20 | 1,077,148 | -0.77(-1.13%) |
May 17, 2021 | 67.58 | 68.50 | 67.46 | 67.97 | 1,403,088 | +0.59(+0.88%) |
May 14, 2021 | 67.17 | 67.76 | 66.93 | 67.37 | 1,044,700 | +2.03(+3.11%) |
May 13, 2021 | 65.88 | 66.06 | 64.66 | 65.34 | 635,949 | +0.02(+0.03%) |
May 12, 2021 | 66.61 | 66.93 | 65.22 | 65.32 | 1,011,935 | -2.19(-3.24%) |
May 11, 2021 | 66.87 | 68.00 | 66.77 | 67.51 | 808,444 | +0.10(+0.15%) |
May 10, 2021 | 67.87 | 68.39 | 67.39 | 67.41 | 1,431,453 | -1.74(-2.52%) |
May 07, 2021 | 68.52 | 70.41 | 68.49 | 69.16 | 1,572,884 | +0.65(+0.95%) |
May 06, 2021 | 68.24 | 68.57 | 67.58 | 68.51 | 1,664,717 | -0.53(-0.77%) |
May 05, 2021 | 68.68 | 69.62 | 67.76 | 69.04 | 2,478,015 | -4.43(-6.02%) |
May 04, 2021 | 74.15 | 74.26 | 72.72 | 73.47 | 752,875 | -1.31(-1.75%) |
May 03, 2021 | 74.60 | 75.13 | 74.41 | 74.78 | 544,759 | +0.52(+0.70%) |
Apr 30, 2021 | 74.03 | 74.72 | 73.89 | 74.25 | 729,261 | -0.15(-0.20%) |
Apr 29, 2021 | 75.34 | 75.34 | 74.32 | 74.40 | 545,577 | -0.62(-0.83%) |
Apr 28, 2021 | 74.60 | 75.22 | 74.36 | 75.02 | 469,532 | +0.29(+0.38%) |
Apr 27, 2021 | 74.71 | 74.94 | 74.37 | 74.74 | 344,819 | -0.21(-0.28%) |
Apr 26, 2021 | 74.80 | 75.23 | 74.40 | 74.94 | 526,073 | +0.32(+0.44%) |
Apr 23, 2021 | 74.05 | 74.82 | 74.00 | 74.62 | 453,464 | +0.45(+0.61%) |
Apr 22, 2021 | 74.21 | 74.54 | 73.71 | 74.17 | 328,521 | +0.16(+0.21%) |
Apr 21, 2021 | 73.22 | 74.32 | 73.18 | 74.01 | 541,549 | +0.83(+1.13%) |
Apr 20, 2021 | 72.38 | 73.24 | 72.31 | 73.18 | 430,800 | +0.55(+0.76%) |
Apr 19, 2021 | 73.03 | 73.05 | 72.31 | 72.63 | 361,153 | -0.39(-0.54%) |
Apr 16, 2021 | 72.85 | 73.14 | 72.50 | 73.02 | 461,083 | +0.05(+0.07%) |
Apr 15, 2021 | 72.52 | 73.14 | 72.37 | 72.98 | 441,944 | +0.83(+1.15%) |
Apr 14, 2021 | 72.25 | 72.29 | 71.81 | 72.15 | 526,645 | +0.26(+0.36%) |
Apr 13, 2021 | 72.34 | 72.39 | 71.56 | 71.89 | 987,109 | -0.66(-0.91%) |
Apr 12, 2021 | 72.92 | 73.13 | 72.42 | 72.55 | 650,627 | -0.04(-0.05%) |
Apr 09, 2021 | 71.42 | 72.59 | 71.41 | 72.59 | 474,086 | +0.72(+1.00%) |
Apr 08, 2021 | 70.67 | 72.01 | 70.67 | 71.87 | 663,275 | +1.69(+2.41%) |
Apr 07, 2021 | 70.30 | 70.63 | 69.96 | 70.18 | 417,834 | -0.27(-0.38%) |
Apr 06, 2021 | 69.92 | 70.83 | 69.88 | 70.45 | 593,554 | -0.52(-0.74%) |
Apr 05, 2021 | 70.30 | 71.26 | 70.16 | 70.97 | 388,738 | +0.92(+1.31%) |
Apr 01, 2021 | 69.55 | 70.28 | 69.35 | 70.05 | 498,669 | +0.96(+1.40%) |
Mar 31, 2021 | 69.58 | 69.68 | 69.03 | 69.09 | 578,432 | -0.55(-0.79%) |
Mar 30, 2021 | 69.29 | 69.76 | 69.13 | 69.64 | 814,136 | +0.70(+1.01%) |
Mar 29, 2021 | 68.03 | 69.34 | 68.03 | 68.94 | 890,557 | +0.29(+0.42%) |
Mar 26, 2021 | 68.68 | 68.71 | 67.63 | 68.65 | 1,324,231 | +0.36(+0.53%) |
Mar 25, 2021 | 68.64 | 68.72 | 67.82 | 68.29 | 953,456 | -0.20(-0.29%) |
Mar 24, 2021 | 69.56 | 69.59 | 68.29 | 68.49 | 1,011,324 | +0.56(+0.83%) |
Mar 23, 2021 | 68.36 | 68.46 | 67.70 | 67.92 | 1,167,367 | +0.26(+0.38%) |
Mar 22, 2021 | 67.39 | 68.02 | 67.24 | 67.67 | 770,819 | +0.58(+0.87%) |
Mar 19, 2021 | 67.07 | 67.55 | 66.91 | 67.09 | 1,157,330 | +0.07(+0.10%) |
Mar 18, 2021 | 67.22 | 67.81 | 67.02 | 67.02 | 468,610 | -0.72(-1.06%) |
Mar 17, 2021 | 67.41 | 68.11 | 67.36 | 67.74 | 540,270 | -0.78(-1.13%) |
Mar 16, 2021 | 68.04 | 68.57 | 67.44 | 68.52 | 881,952 | +0.69(+1.02%) |
Mar 15, 2021 | 67.45 | 67.91 | 67.29 | 67.83 | 660,945 | +0.32(+0.48%) |
Mar 12, 2021 | 67.67 | 67.70 | 67.17 | 67.50 | 825,562 | -0.48(-0.71%) |
Mar 11, 2021 | 68.71 | 68.77 | 67.71 | 67.98 | 1,250,383 | +0.03(+0.04%) |
Mar 10, 2021 | 68.24 | 68.30 | 67.53 | 67.95 | 974,785 | +0.31(+0.45%) |
Mar 09, 2021 | 67.78 | 68.30 | 67.53 | 67.65 | 1,027,707 | +1.62(+2.46%) |
Mar 08, 2021 | 66.70 | 66.97 | 66.02 | 66.03 | 1,608,529 | -0.86(-1.28%) |
Mar 05, 2021 | 66.78 | 67.57 | 66.01 | 66.88 | 1,646,044 | +0.87(+1.31%) |
Mar 04, 2021 | 66.94 | 67.50 | 65.12 | 66.02 | 1,772,301 | -1.18(-1.76%) |
Mar 03, 2021 | 67.72 | 68.20 | 67.03 | 67.20 | 985,967 | -2.14(-3.08%) |
Mar 02, 2021 | 69.44 | 69.55 | 68.81 | 69.33 | 718,832 | -0.01(-0.01%) |