Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 67.34 | 68.45 | 66.92 | 67.69 | 99,528 | -0.60(-0.88%) |
May 27, 2021 | 68.23 | 69.27 | 67.30 | 68.28 | 169,995 | +0.54(+0.80%) |
May 26, 2021 | 68.68 | 68.71 | 67.50 | 67.74 | 129,753 | -0.52(-0.77%) |
May 25, 2021 | 69.86 | 70.24 | 68.10 | 68.26 | 151,136 | -1.70(-2.43%) |
May 24, 2021 | 69.97 | 71.02 | 69.60 | 69.97 | 112,973 | +0.05(+0.07%) |
May 21, 2021 | 70.66 | 70.86 | 69.78 | 69.92 | 143,435 | +0.00(+0.00%) |
May 20, 2021 | 70.30 | 70.63 | 69.76 | 69.92 | 88,755 | -0.05(-0.07%) |
May 19, 2021 | 70.39 | 70.57 | 69.33 | 69.97 | 63,936 | -0.71(-1.01%) |
May 18, 2021 | 71.02 | 71.61 | 70.10 | 70.68 | 81,415 | -0.26(-0.36%) |
May 17, 2021 | 71.14 | 71.47 | 70.65 | 70.94 | 91,126 | -0.42(-0.59%) |
May 14, 2021 | 72.11 | 72.42 | 70.77 | 71.35 | 65,728 | -0.69(-0.96%) |
May 13, 2021 | 69.05 | 72.23 | 69.05 | 72.05 | 79,780 | +3.08(+4.47%) |
May 12, 2021 | 70.18 | 70.85 | 68.22 | 68.97 | 92,379 | -1.38(-1.96%) |
May 11, 2021 | 73.40 | 73.51 | 70.16 | 70.35 | 76,580 | -3.26(-4.43%) |
May 10, 2021 | 75.02 | 75.20 | 73.61 | 73.61 | 104,387 | -1.49(-1.99%) |
May 07, 2021 | 74.67 | 75.48 | 74.29 | 75.10 | 172,057 | +0.42(+0.56%) |
May 06, 2021 | 75.39 | 75.86 | 74.04 | 74.68 | 74,882 | -0.86(-1.13%) |
May 05, 2021 | 74.49 | 75.54 | 73.89 | 75.54 | 117,474 | +1.33(+1.79%) |
May 04, 2021 | 75.22 | 75.57 | 74.00 | 74.21 | 96,444 | -1.04(-1.38%) |
May 03, 2021 | 74.97 | 76.11 | 74.23 | 75.24 | 107,111 | +0.97(+1.31%) |
Apr 30, 2021 | 75.64 | 75.64 | 74.19 | 74.27 | 100,459 | -1.44(-1.91%) |
Apr 29, 2021 | 74.25 | 76.30 | 74.01 | 75.72 | 73,400 | +1.82(+2.46%) |
Apr 28, 2021 | 73.88 | 74.86 | 73.55 | 73.90 | 73,412 | +0.02(+0.03%) |
Apr 27, 2021 | 75.47 | 75.47 | 73.54 | 73.88 | 99,000 | -1.32(-1.76%) |
Apr 26, 2021 | 76.17 | 76.96 | 74.87 | 75.20 | 40,990 | -0.65(-0.85%) |
Apr 23, 2021 | 75.79 | 76.34 | 75.40 | 75.85 | 80,683 | +0.02(+0.03%) |
Apr 22, 2021 | 75.85 | 76.66 | 75.69 | 75.83 | 53,011 | -0.45(-0.59%) |
Apr 21, 2021 | 75.51 | 76.70 | 75.51 | 76.28 | 53,835 | +0.90(+1.20%) |
Apr 20, 2021 | 75.60 | 76.47 | 74.82 | 75.38 | 57,106 | -0.59(-0.78%) |
Apr 19, 2021 | 75.86 | 76.37 | 75.37 | 75.97 | 56,983 | -0.10(-0.13%) |
Apr 16, 2021 | 75.11 | 76.70 | 75.01 | 76.06 | 81,524 | +1.55(+2.08%) |
Apr 15, 2021 | 75.11 | 75.11 | 73.76 | 74.51 | 30,844 | +0.03(+0.04%) |
Apr 14, 2021 | 74.02 | 75.71 | 73.79 | 74.48 | 67,379 | +0.55(+0.75%) |
Apr 13, 2021 | 74.02 | 74.46 | 73.49 | 73.93 | 100,870 | +0.09(+0.12%) |
Apr 12, 2021 | 72.94 | 74.40 | 72.22 | 73.85 | 52,237 | +0.88(+1.21%) |
Apr 09, 2021 | 74.38 | 74.38 | 72.37 | 72.96 | 91,833 | -1.02(-1.37%) |
Apr 08, 2021 | 74.62 | 74.81 | 73.68 | 73.98 | 80,061 | -0.46(-0.61%) |
Apr 07, 2021 | 74.54 | 74.81 | 73.67 | 74.43 | 76,220 | -0.34(-0.46%) |
Apr 06, 2021 | 74.15 | 75.78 | 73.87 | 74.78 | 119,821 | +0.25(+0.33%) |
Apr 05, 2021 | 73.50 | 74.53 | 72.93 | 74.53 | 69,808 | +1.10(+1.50%) |
Apr 01, 2021 | 73.68 | 74.13 | 73.04 | 73.43 | 74,476 | -0.38(-0.52%) |
Mar 31, 2021 | 74.05 | 74.81 | 73.27 | 73.81 | 163,189 | +0.10(+0.13%) |
Mar 30, 2021 | 72.84 | 74.45 | 72.52 | 73.71 | 93,493 | +0.13(+0.18%) |
Mar 29, 2021 | 74.03 | 74.93 | 73.17 | 73.58 | 135,993 | -0.29(-0.39%) |
Mar 26, 2021 | 72.73 | 74.23 | 72.11 | 73.86 | 125,600 | +1.83(+2.53%) |
Mar 25, 2021 | 71.53 | 72.89 | 69.87 | 72.04 | 86,510 | +0.74(+1.04%) |
Mar 24, 2021 | 71.73 | 72.80 | 71.26 | 71.30 | 135,568 | +0.15(+0.21%) |
Mar 23, 2021 | 73.24 | 73.92 | 71.15 | 71.15 | 64,720 | -2.75(-3.72%) |
Mar 22, 2021 | 74.73 | 74.79 | 73.27 | 73.89 | 138,131 | -0.74(-0.99%) |
Mar 19, 2021 | 76.20 | 76.45 | 73.11 | 74.63 | 242,365 | -1.83(-2.40%) |
Mar 18, 2021 | 76.31 | 76.64 | 74.86 | 76.47 | 70,308 | -0.13(-0.17%) |
Mar 17, 2021 | 77.00 | 77.00 | 75.19 | 76.60 | 66,654 | -0.09(-0.12%) |
Mar 16, 2021 | 77.06 | 77.61 | 76.50 | 76.70 | 56,027 | -0.48(-0.62%) |
Mar 15, 2021 | 77.20 | 77.88 | 76.28 | 77.17 | 76,991 | +0.12(+0.16%) |
Mar 12, 2021 | 75.92 | 77.98 | 75.92 | 77.05 | 127,809 | +0.60(+0.78%) |
Mar 11, 2021 | 80.90 | 80.90 | 73.59 | 76.45 | 146,300 | -3.36(-4.20%) |
Mar 10, 2021 | 80.39 | 80.66 | 77.68 | 79.81 | 119,783 | +0.33(+0.42%) |
Mar 09, 2021 | 80.95 | 80.95 | 78.76 | 79.47 | 90,284 | -1.32(-1.64%) |
Mar 08, 2021 | 79.03 | 81.18 | 77.84 | 80.79 | 96,087 | +2.06(+2.62%) |
Mar 05, 2021 | 74.63 | 78.89 | 74.21 | 78.73 | 111,925 | +4.24(+5.69%) |
Mar 04, 2021 | 75.93 | 77.97 | 74.16 | 74.49 | 150,344 | -1.44(-1.89%) |
Mar 03, 2021 | 74.31 | 76.99 | 73.68 | 75.93 | 89,793 | +2.01(+2.71%) |
Mar 02, 2021 | 75.14 | 75.95 | 72.98 | 73.92 | 83,964 | -1.20(-1.59%) |